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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.76 | 20.05 | 18.58 | 19.80 | +5.49% | 2.64 | 3.02% |
| 2026-04-21 | 19.59 | 19.70 | 18.51 | 18.77 | -3.84% | 2.27 | 2.65% |
| 2026-04-20 | 19.79 | 20.30 | 19.47 | 19.52 | -2.06% | 1.79 | 2.02% |
| 2026-04-17 | 20.68 | 20.86 | 19.71 | 19.93 | -3.58% | 2.30 | 2.55% |
| 2026-04-16 | 19.90 | 20.81 | 19.83 | 20.67 | +0.29% | 2.95 | 3.21% |
| 2026-04-15 | 19.57 | 20.66 | 18.72 | 20.61 | +8.59% | 4.56 | 5.08% |
| 2026-04-14 | 18.98 | 19.04 | 18.56 | 18.98 | +0.85% | 1.59 | 1.87% |
| 2026-04-13 | 18.98 | 19.18 | 18.57 | 18.82 | +0.48% | 1.72 | 2.03% |
| 2026-04-10 | 18.68 | 19.15 | 18.33 | 18.73 | +0.32% | 1.80 | 2.14% |
| 2026-04-09 | 19.03 | 19.40 | 18.59 | 18.67 | -2.96% | 1.96 | 2.30% |
| 2026-04-08 | 19.29 | 19.52 | 18.72 | 19.24 | +1.58% | 2.56 | 2.99% |
| 2026-04-07 | 19.29 | 19.36 | 18.20 | 18.94 | -1.81% | 2.60 | 3.06% |
| 2026-04-03 | 19.60 | 19.69 | 18.96 | 19.29 | -3.07% | 3.34 | 3.85% |
| 2026-04-02 | 19.10 | 20.15 | 18.53 | 19.90 | +4.19% | 5.04 | 5.72% |
| 2026-04-01 | 17.30 | 19.55 | 17.30 | 19.10 | +11.50% | 4.65 | 5.53% |
| 2026-03-31 | 17.10 | 17.87 | 17.02 | 17.13 | -0.46% | 1.70 | 2.17% |
| 2026-03-30 | 17.59 | 17.83 | 17.14 | 17.21 | -2.49% | 1.80 | 2.29% |
| 2026-03-27 | 16.94 | 17.79 | 16.91 | 17.65 | +3.22% | 2.47 | 3.14% |
| 2026-03-26 | 17.17 | 17.75 | 17.01 | 17.10 | -0.29% | 1.10 | 1.42% |
| 2026-03-25 | 17.51 | 17.58 | 16.99 | 17.15 | +0.53% | 1.35 | 1.74% |