药康生物 sh.688046
20.36
-2.58%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.30 | 13.88 | 13.30 | 13.87 | +6.37% | 0.74 | 1.33% |
| 2026-03-23 | 13.73 | 13.86 | 12.89 | 13.04 | -5.16% | 1.05 | 1.91% |
| 2026-03-20 | 15.10 | 15.10 | 13.70 | 13.75 | -7.78% | 1.14 | 1.95% |
| 2026-03-19 | 15.12 | 15.23 | 14.83 | 14.91 | -1.97% | 0.43 | 0.70% |
| 2026-03-18 | 15.05 | 15.38 | 15.05 | 15.21 | +1.00% | 0.45 | 0.73% |
| 2026-03-17 | 15.48 | 15.58 | 15.06 | 15.06 | -2.21% | 0.40 | 0.64% |
| 2026-03-16 | 15.08 | 15.43 | 15.01 | 15.40 | +1.92% | 0.50 | 0.80% |
| 2026-03-13 | 15.23 | 15.39 | 15.10 | 15.11 | -0.92% | 0.33 | 0.52% |
| 2026-03-12 | 15.40 | 15.59 | 15.18 | 15.25 | -0.85% | 0.29 | 0.47% |
| 2026-03-11 | 15.73 | 15.73 | 15.38 | 15.38 | -1.54% | 0.33 | 0.52% |
| 2026-03-10 | 15.43 | 15.72 | 15.31 | 15.62 | +3.17% | 0.56 | 0.87% |
| 2026-03-09 | 15.02 | 15.25 | 14.66 | 15.14 | -1.50% | 0.72 | 1.18% |
| 2026-03-06 | 14.73 | 15.45 | 14.62 | 15.37 | +4.20% | 0.66 | 1.07% |
| 2026-03-05 | 14.77 | 15.06 | 14.62 | 14.75 | +1.17% | 0.67 | 1.11% |
| 2026-03-04 | 15.00 | 15.14 | 14.46 | 14.58 | -2.80% | 0.88 | 1.46% |
| 2026-03-03 | 16.46 | 16.60 | 14.89 | 15.00 | -8.76% | 1.48 | 2.34% |
| 2026-03-02 | 17.09 | 17.14 | 16.32 | 16.44 | -3.80% | 0.69 | 1.02% |
| 2026-02-27 | 17.08 | 17.31 | 17.03 | 17.09 | -0.81% | 0.27 | 0.39% |
| 2026-02-26 | 17.20 | 17.33 | 16.75 | 17.23 | +0.58% | 0.52 | 0.75% |
| 2026-02-25 | 17.10 | 17.17 | 16.84 | 17.13 | +0.71% | 0.30 | 0.42% |