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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.06 | 31.90 | 28.51 | 30.99 | +5.12% | 3.93 | 2.86% |
| 2025-07-22 | 30.14 | 32.00 | 29.06 | 29.48 | -2.45% | 4.04 | 2.95% |
| 2025-07-21 | 28.60 | 33.32 | 28.60 | 30.22 | +2.96% | 5.75 | 4.18% |
| 2025-07-18 | 27.36 | 30.32 | 26.47 | 29.35 | +6.07% | 5.06 | 4.01% |
| 2025-07-17 | 24.38 | 27.88 | 24.12 | 27.67 | +13.17% | 5.14 | 4.36% |
| 2025-07-16 | 23.97 | 24.74 | 22.70 | 24.45 | +1.49% | 3.10 | 2.92% |
| 2025-07-15 | 24.16 | 24.78 | 23.33 | 24.09 | -1.11% | 2.74 | 2.54% |
| 2025-07-14 | 23.87 | 24.76 | 23.69 | 24.36 | +0.91% | 2.57 | 2.35% |
| 2025-07-11 | 23.41 | 24.49 | 23.07 | 24.14 | +3.43% | 3.53 | 3.28% |
| 2025-07-10 | 22.74 | 23.88 | 22.20 | 23.34 | +2.50% | 3.66 | 3.48% |
| 2025-07-09 | 22.70 | 23.44 | 22.10 | 22.77 | +0.75% | 3.54 | 3.42% |
| 2025-07-08 | 24.80 | 25.48 | 22.44 | 22.60 | -9.78% | 6.40 | 6.05% |
| 2025-07-07 | 24.60 | 26.46 | 24.50 | 25.05 | +4.16% | 5.56 | 4.87% |
| 2025-07-04 | 23.30 | 24.14 | 22.55 | 24.05 | +2.56% | 3.99 | 3.80% |
| 2025-07-03 | 22.48 | 23.55 | 21.94 | 23.45 | +3.76% | 4.94 | 4.81% |
| 2025-07-02 | 22.31 | 23.23 | 22.16 | 22.60 | +2.73% | 5.64 | 5.55% |
| 2025-07-01 | 19.14 | 22.28 | 18.65 | 22.00 | +15.55% | 6.92 | 7.52% |
| 2025-06-30 | 18.67 | 19.32 | 18.34 | 19.04 | +0.42% | 3.23 | 3.81% |
| 2025-06-27 | 18.85 | 19.27 | 18.79 | 18.96 | +0.69% | 2.28 | 2.66% |
| 2025-06-26 | 20.37 | 20.37 | 18.62 | 18.83 | -9.03% | 4.38 | 5.10% |