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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.11 | 21.84 | 20.54 | 20.70 | -1.90% | 2.95 | 3.11% |
| 2025-06-24 | 21.39 | 21.54 | 20.84 | 21.10 | -1.49% | 2.71 | 2.85% |
| 2025-06-23 | 20.55 | 21.66 | 20.00 | 21.42 | +4.23% | 4.17 | 4.43% |
| 2025-06-20 | 20.00 | 21.34 | 19.51 | 20.55 | +2.75% | 4.13 | 4.47% |
| 2025-06-19 | 20.38 | 22.23 | 19.91 | 20.00 | -2.58% | 4.43 | 4.71% |
| 2025-06-18 | 20.01 | 21.35 | 19.95 | 20.53 | -0.82% | 4.84 | 5.21% |
| 2025-06-17 | 22.50 | 22.80 | 20.51 | 20.70 | +3.66% | 9.97 | 10.29% |
| 2025-06-16 | 17.66 | 20.00 | 17.27 | 19.97 | +15.97% | 7.58 | 8.88% |
| 2025-06-13 | 17.00 | 18.08 | 16.50 | 17.22 | +4.43% | 6.22 | 7.94% |
| 2025-06-12 | 15.81 | 17.17 | 15.81 | 16.49 | +6.39% | 3.87 | 5.21% |
| 2025-06-11 | 15.40 | 15.60 | 15.22 | 15.50 | +0.45% | 1.01 | 1.45% |
| 2025-06-10 | 15.70 | 15.98 | 15.25 | 15.43 | -1.47% | 1.60 | 2.27% |
| 2025-06-09 | 14.88 | 16.00 | 14.80 | 15.66 | +6.89% | 2.52 | 3.58% |
| 2025-06-06 | 14.86 | 15.00 | 14.55 | 14.65 | -1.48% | 0.98 | 1.48% |
| 2025-06-05 | 14.81 | 15.23 | 14.70 | 14.87 | -0.07% | 1.38 | 2.06% |
| 2025-06-04 | 14.84 | 15.06 | 14.63 | 14.88 | -0.80% | 1.07 | 1.60% |
| 2025-06-03 | 13.69 | 15.09 | 13.69 | 15.00 | +7.68% | 2.51 | 3.83% |
| 2025-05-30 | 14.20 | 14.53 | 13.88 | 13.93 | -2.25% | 1.41 | 2.23% |
| 2025-05-29 | 13.76 | 14.33 | 13.70 | 14.25 | +3.64% | 1.41 | 2.22% |
| 2025-05-28 | 13.96 | 14.03 | 13.72 | 13.75 | -1.57% | 0.58 | 0.94% |