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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.12 | 15.59 | 15.00 | 15.37 | +1.79% | 0.39 | 0.62% |
| 2025-12-17 | 15.23 | 15.55 | 14.77 | 15.10 | -1.05% | 0.58 | 0.94% |
| 2025-12-16 | 15.52 | 15.62 | 15.25 | 15.26 | -1.61% | 0.27 | 0.43% |
| 2025-12-15 | 15.77 | 15.82 | 15.44 | 15.51 | -2.02% | 0.31 | 0.49% |
| 2025-12-12 | 15.60 | 15.95 | 15.58 | 15.83 | +0.96% | 0.37 | 0.57% |
| 2025-12-11 | 16.01 | 16.16 | 15.66 | 15.68 | -2.06% | 0.24 | 0.37% |
| 2025-12-10 | 16.00 | 16.16 | 15.72 | 16.01 | +0.31% | 0.26 | 0.40% |
| 2025-12-09 | 15.87 | 16.14 | 15.87 | 15.96 | -0.56% | 0.28 | 0.42% |
| 2025-12-08 | 16.00 | 16.27 | 15.90 | 16.05 | +0.31% | 0.30 | 0.46% |
| 2025-12-05 | 16.08 | 16.08 | 15.62 | 16.00 | +0.31% | 0.29 | 0.44% |
| 2025-12-04 | 16.00 | 16.23 | 15.83 | 15.95 | -0.31% | 0.33 | 0.50% |
| 2025-12-03 | 16.02 | 16.19 | 15.95 | 16.00 | +0.13% | 0.31 | 0.46% |
| 2025-12-02 | 16.43 | 16.48 | 15.89 | 15.98 | -2.56% | 0.45 | 0.69% |
| 2025-12-01 | 17.14 | 17.14 | 16.27 | 16.40 | -4.21% | 0.61 | 0.89% |
| 2025-11-28 | 16.93 | 17.14 | 16.71 | 17.12 | +1.60% | 0.17 | 0.24% |
| 2025-11-27 | 17.50 | 17.50 | 16.85 | 16.85 | -1.46% | 0.23 | 0.33% |
| 2025-11-26 | 16.92 | 17.39 | 16.71 | 17.10 | +2.03% | 0.33 | 0.46% |
| 2025-11-25 | 16.69 | 17.04 | 16.60 | 16.76 | +0.90% | 0.23 | 0.33% |
| 2025-11-24 | 16.51 | 16.85 | 16.50 | 16.61 | +0.61% | 0.35 | 0.52% |
| 2025-11-21 | 16.72 | 17.09 | 16.50 | 16.51 | -1.61% | 0.33 | 0.48% |