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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.51 | 33.44 | 31.36 | 32.06 | -3.67% | 2.20 | 1.52% |
| 2025-08-19 | 34.35 | 35.57 | 33.00 | 33.28 | -3.06% | 2.41 | 1.56% |
| 2025-08-18 | 33.09 | 34.34 | 31.80 | 34.33 | +3.81% | 2.58 | 1.75% |
| 2025-08-15 | 32.91 | 33.55 | 31.60 | 33.07 | +0.67% | 2.04 | 1.39% |
| 2025-08-14 | 31.58 | 33.95 | 31.49 | 32.85 | +4.29% | 2.98 | 2.02% |
| 2025-08-13 | 30.93 | 31.90 | 30.59 | 31.50 | +0.64% | 2.05 | 1.45% |
| 2025-08-12 | 32.00 | 32.75 | 29.60 | 31.30 | -2.76% | 3.08 | 2.23% |
| 2025-08-11 | 30.60 | 33.00 | 30.60 | 32.19 | +3.70% | 2.28 | 1.57% |
| 2025-08-08 | 30.60 | 31.52 | 30.15 | 31.04 | +0.29% | 2.04 | 1.47% |
| 2025-08-07 | 32.02 | 33.38 | 29.80 | 30.95 | -5.03% | 3.64 | 2.60% |
| 2025-08-06 | 31.83 | 33.75 | 31.67 | 32.59 | +2.90% | 3.14 | 2.13% |
| 2025-08-05 | 32.99 | 33.98 | 30.91 | 31.67 | -5.46% | 3.32 | 2.30% |
| 2025-08-04 | 32.94 | 33.67 | 31.50 | 33.50 | -0.86% | 3.46 | 2.36% |
| 2025-08-01 | 32.01 | 36.49 | 31.43 | 33.79 | +7.82% | 5.72 | 3.69% |
| 2025-07-31 | 31.62 | 32.86 | 31.08 | 31.34 | -2.58% | 2.58 | 1.79% |
| 2025-07-30 | 31.95 | 33.57 | 30.50 | 32.17 | -2.57% | 5.20 | 3.62% |
| 2025-07-29 | 29.99 | 33.62 | 29.44 | 33.02 | +9.96% | 3.76 | 2.64% |
| 2025-07-28 | 29.51 | 30.49 | 29.19 | 30.03 | +1.15% | 2.11 | 1.57% |
| 2025-07-25 | 30.00 | 30.60 | 28.31 | 29.69 | -3.29% | 3.44 | 2.61% |
| 2025-07-24 | 32.37 | 33.23 | 30.01 | 30.70 | -0.94% | 3.10 | 2.20% |