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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.87 | 19.47 | 18.00 | 18.14 | -4.07% | 1.19 | 1.58% |
| 2026-01-16 | 19.01 | 19.35 | 18.48 | 18.91 | -0.84% | 0.75 | 0.98% |
| 2026-01-15 | 18.49 | 19.38 | 18.26 | 19.07 | +1.82% | 1.22 | 1.58% |
| 2026-01-14 | 17.88 | 19.58 | 17.88 | 18.73 | +4.17% | 1.76 | 2.27% |
| 2026-01-13 | 17.80 | 18.56 | 17.73 | 17.98 | +0.73% | 1.15 | 1.54% |
| 2026-01-12 | 17.82 | 17.90 | 17.35 | 17.85 | +1.19% | 0.82 | 1.14% |
| 2026-01-09 | 16.73 | 17.80 | 16.70 | 17.64 | +4.81% | 0.91 | 1.29% |
| 2026-01-08 | 16.94 | 17.16 | 16.73 | 16.83 | -0.65% | 0.60 | 0.87% |
| 2026-01-07 | 16.31 | 17.07 | 16.31 | 16.94 | +3.04% | 0.72 | 1.05% |
| 2026-01-06 | 16.30 | 16.57 | 16.08 | 16.44 | +0.12% | 0.56 | 0.83% |
| 2026-01-05 | 15.31 | 16.43 | 15.31 | 16.42 | +6.90% | 0.73 | 1.10% |
| 2025-12-31 | 15.22 | 15.56 | 15.05 | 15.36 | +1.12% | 0.39 | 0.62% |
| 2025-12-30 | 15.52 | 15.56 | 15.10 | 15.19 | -2.06% | 0.40 | 0.63% |
| 2025-12-29 | 15.35 | 15.75 | 15.28 | 15.51 | +0.85% | 0.47 | 0.74% |
| 2025-12-26 | 15.70 | 15.70 | 15.34 | 15.38 | -2.78% | 0.38 | 0.60% |
| 2025-12-25 | 15.39 | 15.85 | 15.37 | 15.82 | +1.93% | 0.48 | 0.75% |
| 2025-12-24 | 14.89 | 15.56 | 14.89 | 15.52 | +3.19% | 0.47 | 0.75% |
| 2025-12-23 | 15.41 | 15.41 | 15.00 | 15.04 | -2.08% | 0.45 | 0.73% |
| 2025-12-22 | 15.34 | 15.63 | 15.27 | 15.36 | -0.97% | 0.38 | 0.60% |
| 2025-12-19 | 15.44 | 15.62 | 15.08 | 15.51 | +0.91% | 0.33 | 0.53% |