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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.68 | 17.10 | 16.45 | 17.06 | +4.66% | 2.08 | 2.77% |
| 2026-03-23 | 17.63 | 17.71 | 16.24 | 16.30 | -8.94% | 2.02 | 2.66% |
| 2026-03-20 | 18.44 | 18.72 | 17.85 | 17.90 | -2.45% | 1.03 | 1.25% |
| 2026-03-19 | 18.70 | 18.85 | 18.25 | 18.35 | -3.17% | 1.16 | 1.39% |
| 2026-03-18 | 18.76 | 19.20 | 18.68 | 18.95 | +0.37% | 1.20 | 1.41% |
| 2026-03-17 | 18.63 | 19.70 | 18.50 | 18.88 | +1.40% | 2.50 | 2.90% |
| 2026-03-16 | 18.00 | 18.88 | 17.92 | 18.62 | +3.56% | 1.49 | 1.80% |
| 2026-03-13 | 18.25 | 18.68 | 17.93 | 17.98 | -1.64% | 1.69 | 2.06% |
| 2026-03-12 | 18.46 | 18.56 | 18.11 | 18.28 | -0.98% | 0.86 | 1.04% |
| 2026-03-11 | 19.05 | 19.15 | 18.32 | 18.46 | -3.05% | 1.56 | 1.87% |
| 2026-03-10 | 18.87 | 19.44 | 18.86 | 19.04 | +1.44% | 1.26 | 1.47% |
| 2026-03-09 | 18.30 | 18.86 | 18.30 | 18.77 | -1.00% | 1.38 | 1.65% |
| 2026-03-06 | 17.90 | 19.08 | 17.71 | 18.96 | +6.10% | 2.11 | 2.51% |
| 2026-03-05 | 18.10 | 18.25 | 17.71 | 17.87 | +0.22% | 1.29 | 1.60% |
| 2026-03-04 | 18.28 | 18.40 | 17.73 | 17.83 | -2.46% | 1.12 | 1.39% |
| 2026-03-03 | 18.76 | 19.11 | 18.24 | 18.28 | -3.18% | 1.44 | 1.72% |
| 2026-03-02 | 20.18 | 20.56 | 18.68 | 18.88 | -8.26% | 3.00 | 3.46% |
| 2026-02-27 | 20.55 | 20.82 | 20.35 | 20.58 | +0.64% | 0.89 | 0.96% |
| 2026-02-26 | 21.27 | 21.36 | 20.42 | 20.45 | -3.86% | 1.80 | 1.94% |
| 2026-02-25 | 21.00 | 21.44 | 20.92 | 21.27 | +1.29% | 1.12 | 1.18% |