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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.17 | 17.46 | 16.76 | 16.78 | -2.78% | 0.35 | 0.51% |
| 2025-11-19 | 17.75 | 17.84 | 17.21 | 17.26 | -2.76% | 0.22 | 0.31% |
| 2025-11-18 | 17.80 | 18.09 | 17.74 | 17.75 | -0.78% | 0.18 | 0.25% |
| 2025-11-17 | 18.35 | 18.35 | 17.71 | 17.89 | -2.50% | 0.27 | 0.36% |
| 2025-11-14 | 18.27 | 18.66 | 18.21 | 18.35 | -0.27% | 0.41 | 0.54% |
| 2025-11-13 | 17.76 | 18.51 | 17.63 | 18.40 | +3.83% | 0.62 | 0.83% |
| 2025-11-12 | 17.74 | 17.91 | 17.59 | 17.72 | 0.00% | 0.34 | 0.47% |
| 2025-11-11 | 17.51 | 17.85 | 17.22 | 17.72 | +0.91% | 0.31 | 0.43% |
| 2025-11-10 | 17.37 | 17.60 | 17.28 | 17.56 | +1.15% | 0.29 | 0.40% |
| 2025-11-07 | 17.74 | 17.91 | 17.35 | 17.36 | -3.07% | 0.35 | 0.49% |
| 2025-11-06 | 17.85 | 17.97 | 17.42 | 17.91 | +0.11% | 0.42 | 0.58% |
| 2025-11-05 | 18.01 | 18.17 | 17.34 | 17.89 | -0.72% | 0.62 | 0.85% |
| 2025-11-04 | 18.55 | 18.57 | 17.83 | 18.02 | -3.32% | 0.67 | 0.90% |
| 2025-11-03 | 17.96 | 19.06 | 17.66 | 18.64 | +4.77% | 1.54 | 2.02% |
| 2025-10-31 | 17.25 | 18.28 | 17.15 | 17.79 | +3.18% | 0.95 | 1.30% |
| 2025-10-30 | 17.37 | 17.41 | 17.00 | 17.24 | -0.69% | 0.38 | 0.53% |
| 2025-10-29 | 16.97 | 17.54 | 16.80 | 17.36 | +2.29% | 0.57 | 0.82% |
| 2025-10-28 | 17.59 | 17.66 | 16.91 | 16.97 | -3.24% | 0.55 | 0.78% |
| 2025-10-27 | 17.83 | 17.95 | 17.44 | 17.54 | -0.28% | 0.52 | 0.71% |
| 2025-10-24 | 17.10 | 17.74 | 16.97 | 17.59 | +3.34% | 0.78 | 1.08% |