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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.67 | 17.96 | 16.67 | 17.02 | -0.76% | 1.08 | 1.51% |
| 2025-10-22 | 16.38 | 17.17 | 16.38 | 17.15 | +2.81% | 0.64 | 0.92% |
| 2025-10-21 | 15.87 | 16.77 | 15.87 | 16.68 | +3.66% | 0.54 | 0.80% |
| 2025-10-20 | 16.31 | 16.37 | 15.98 | 16.09 | +0.12% | 0.34 | 0.52% |
| 2025-10-17 | 16.32 | 16.42 | 16.05 | 16.07 | -1.04% | 0.24 | 0.36% |
| 2025-10-16 | 16.36 | 16.63 | 16.14 | 16.24 | -0.55% | 0.31 | 0.46% |
| 2025-10-15 | 16.05 | 16.43 | 15.85 | 16.33 | +2.70% | 0.42 | 0.64% |
| 2025-10-14 | 16.53 | 16.65 | 15.88 | 15.90 | -3.22% | 0.54 | 0.81% |
| 2025-10-13 | 16.44 | 16.73 | 16.22 | 16.43 | -4.19% | 0.62 | 0.92% |
| 2025-10-10 | 17.61 | 17.69 | 17.14 | 17.15 | -2.61% | 0.45 | 0.64% |
| 2025-10-09 | 18.34 | 18.34 | 17.49 | 17.61 | -2.33% | 0.43 | 0.59% |
| 2025-09-30 | 17.47 | 18.30 | 17.47 | 18.03 | +2.27% | 0.58 | 0.78% |
| 2025-09-29 | 18.37 | 18.41 | 17.51 | 17.63 | -4.13% | 0.60 | 0.83% |
| 2025-09-26 | 18.97 | 18.98 | 18.22 | 18.39 | -3.56% | 0.49 | 0.64% |
| 2025-09-25 | 18.52 | 19.37 | 18.32 | 19.07 | +3.24% | 0.74 | 0.95% |
| 2025-09-24 | 18.18 | 18.57 | 18.11 | 18.47 | +0.98% | 0.39 | 0.52% |
| 2025-09-23 | 18.65 | 19.18 | 17.87 | 18.29 | -1.93% | 0.67 | 0.87% |
| 2025-09-22 | 18.54 | 18.78 | 18.21 | 18.65 | +0.59% | 0.43 | 0.57% |
| 2025-09-19 | 18.59 | 18.97 | 18.35 | 18.54 | -0.75% | 0.46 | 0.60% |
| 2025-09-18 | 18.93 | 19.38 | 18.47 | 18.68 | -1.78% | 0.79 | 1.02% |