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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.77 | 20.20 | 18.88 | 19.02 | -3.54% | 0.88 | 1.12% |
| 2025-09-16 | 18.77 | 20.46 | 18.55 | 19.72 | +5.56% | 1.58 | 1.94% |
| 2025-09-15 | 18.37 | 19.37 | 18.27 | 18.68 | +1.68% | 1.00 | 1.29% |
| 2025-09-12 | 18.31 | 18.75 | 17.86 | 18.37 | +0.22% | 0.92 | 1.23% |
| 2025-09-11 | 18.74 | 18.74 | 17.96 | 18.33 | -3.11% | 0.71 | 0.95% |
| 2025-09-10 | 18.97 | 19.35 | 18.77 | 18.92 | -0.73% | 0.59 | 0.75% |
| 2025-09-09 | 18.60 | 19.21 | 18.15 | 19.06 | +1.81% | 1.21 | 1.58% |
| 2025-09-08 | 17.60 | 18.88 | 17.47 | 18.72 | +6.29% | 1.38 | 1.82% |
| 2025-09-05 | 17.07 | 17.71 | 16.91 | 17.61 | +2.56% | 0.62 | 0.88% |
| 2025-09-04 | 17.13 | 17.68 | 16.77 | 17.17 | -0.86% | 0.86 | 1.21% |
| 2025-09-03 | 17.07 | 17.56 | 16.90 | 17.32 | +1.11% | 0.73 | 1.03% |
| 2025-09-02 | 17.70 | 17.87 | 16.68 | 17.13 | -3.21% | 1.17 | 1.67% |
| 2025-09-01 | 17.40 | 18.02 | 17.18 | 17.70 | +1.31% | 0.60 | 0.82% |
| 2025-08-29 | 17.07 | 17.57 | 16.70 | 17.47 | +2.28% | 0.89 | 1.27% |
| 2025-08-28 | 17.33 | 17.56 | 16.27 | 17.08 | -0.52% | 0.94 | 1.35% |
| 2025-08-27 | 18.14 | 18.34 | 17.17 | 17.17 | -5.34% | 0.97 | 1.33% |
| 2025-08-26 | 18.48 | 18.83 | 18.09 | 18.14 | -3.76% | 0.75 | 0.99% |
| 2025-08-25 | 18.17 | 19.27 | 18.10 | 18.85 | +1.45% | 1.14 | 1.48% |
| 2025-08-22 | 18.69 | 18.91 | 17.97 | 18.58 | -0.11% | 0.97 | 1.29% |
| 2025-08-21 | 17.97 | 18.63 | 17.77 | 18.60 | +3.67% | 0.91 | 1.21% |