悦康药业 sh.688658
19.00
+1.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.70 | 19.25 | 18.07 | 19.00 | +1.82% | 1.38 | 1.64% |
| 2026-05-22 | 18.80 | 19.13 | 18.30 | 18.66 | +0.32% | 1.21 | 1.45% |
| 2026-05-21 | 19.01 | 19.55 | 18.56 | 18.60 | -2.16% | 2.05 | 2.38% |
| 2026-05-20 | 19.65 | 19.99 | 18.31 | 19.01 | -4.14% | 2.97 | 3.49% |
| 2026-05-19 | 19.37 | 19.94 | 18.85 | 19.83 | +2.37% | 2.00 | 2.30% |
| 2026-05-18 | 19.69 | 19.92 | 19.22 | 19.37 | -2.52% | 1.37 | 1.57% |
| 2026-05-15 | 20.01 | 20.74 | 19.80 | 19.87 | -1.83% | 1.69 | 1.86% |
| 2026-05-14 | 21.38 | 21.39 | 20.20 | 20.24 | -3.57% | 1.98 | 2.15% |
| 2026-05-13 | 21.99 | 22.30 | 20.73 | 20.99 | -5.28% | 3.26 | 3.41% |
| 2026-05-12 | 21.80 | 22.56 | 21.65 | 22.16 | +1.28% | 2.55 | 2.56% |
| 2026-05-11 | 21.53 | 22.01 | 21.46 | 21.88 | +1.72% | 2.01 | 2.05% |
| 2026-05-08 | 21.45 | 22.48 | 21.36 | 21.51 | +1.41% | 3.09 | 3.15% |
| 2026-05-07 | 20.18 | 21.35 | 20.12 | 21.21 | +5.21% | 2.75 | 2.95% |
| 2026-05-06 | 19.80 | 20.60 | 19.71 | 20.16 | +2.86% | 2.14 | 2.36% |
| 2026-04-30 | 19.18 | 20.14 | 19.18 | 19.60 | +1.71% | 2.19 | 2.48% |
| 2026-04-29 | 19.10 | 19.49 | 18.62 | 19.27 | +0.89% | 1.59 | 1.84% |
| 2026-04-28 | 19.61 | 20.10 | 18.89 | 19.10 | -1.90% | 2.53 | 2.88% |
| 2026-04-27 | 19.28 | 19.64 | 18.70 | 19.47 | +0.99% | 1.80 | 2.09% |
| 2026-04-24 | 19.80 | 20.04 | 19.20 | 19.28 | -2.82% | 1.93 | 2.19% |
| 2026-04-23 | 19.79 | 20.46 | 19.60 | 19.84 | +0.20% | 2.66 | 2.96% |