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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.17 | 17.22 | 16.86 | 17.01 | -0.06% | 0.57 | 0.82% |
| 2026-02-13 | 17.40 | 17.44 | 16.99 | 17.02 | -2.35% | 0.49 | 0.69% |
| 2026-02-12 | 17.59 | 17.93 | 17.41 | 17.43 | -0.91% | 0.50 | 0.69% |
| 2026-02-11 | 17.50 | 17.75 | 17.50 | 17.59 | -0.11% | 0.34 | 0.48% |
| 2026-02-10 | 17.47 | 17.83 | 17.29 | 17.61 | +0.34% | 0.58 | 0.80% |
| 2026-02-09 | 17.50 | 17.67 | 17.23 | 17.55 | +0.86% | 0.54 | 0.75% |
| 2026-02-06 | 17.26 | 17.87 | 17.01 | 17.40 | +0.64% | 0.64 | 0.89% |
| 2026-02-05 | 17.30 | 17.69 | 17.21 | 17.29 | -0.52% | 0.53 | 0.74% |
| 2026-02-04 | 17.95 | 18.41 | 17.18 | 17.38 | +0.35% | 1.10 | 1.51% |
| 2026-02-03 | 16.96 | 17.40 | 16.67 | 17.32 | +3.16% | 0.84 | 1.20% |
| 2026-02-02 | 17.46 | 17.73 | 16.79 | 16.79 | -3.78% | 0.83 | 1.16% |
| 2026-01-30 | 17.40 | 17.85 | 17.17 | 17.45 | -0.46% | 0.54 | 0.76% |
| 2026-01-29 | 17.62 | 18.12 | 17.40 | 17.53 | -1.13% | 0.58 | 0.79% |
| 2026-01-28 | 18.01 | 18.30 | 17.65 | 17.73 | -3.33% | 0.64 | 0.87% |
| 2026-01-27 | 18.49 | 18.74 | 17.76 | 18.34 | -0.81% | 0.86 | 1.17% |
| 2026-01-26 | 18.70 | 18.82 | 18.37 | 18.49 | -1.12% | 0.74 | 0.97% |
| 2026-01-23 | 18.54 | 18.87 | 18.29 | 18.70 | +1.69% | 0.56 | 0.73% |
| 2026-01-22 | 18.22 | 18.49 | 18.16 | 18.39 | +0.27% | 0.37 | 0.49% |
| 2026-01-21 | 18.29 | 18.47 | 17.95 | 18.34 | +1.38% | 0.48 | 0.65% |
| 2026-01-20 | 18.13 | 18.33 | 17.80 | 18.09 | -0.28% | 0.76 | 1.03% |