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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.35 | 21.49 | 20.88 | 21.00 | -0.43% | 1.38 | 1.46% |
| 2026-02-13 | 21.20 | 21.40 | 21.01 | 21.09 | -0.52% | 1.17 | 1.23% |
| 2026-02-12 | 21.69 | 21.90 | 21.03 | 21.20 | -2.75% | 1.61 | 1.68% |
| 2026-02-11 | 22.78 | 22.93 | 21.71 | 21.80 | -4.18% | 1.71 | 1.72% |
| 2026-02-10 | 22.84 | 23.60 | 22.52 | 22.75 | +0.31% | 1.82 | 1.76% |
| 2026-02-09 | 22.44 | 23.03 | 22.22 | 22.68 | +2.16% | 1.77 | 1.74% |
| 2026-02-06 | 21.76 | 22.80 | 21.76 | 22.20 | +0.73% | 1.81 | 1.80% |
| 2026-02-05 | 21.91 | 22.85 | 21.90 | 22.04 | +0.87% | 2.88 | 2.86% |
| 2026-02-04 | 21.87 | 22.01 | 21.52 | 21.85 | -0.36% | 1.32 | 1.35% |
| 2026-02-03 | 22.32 | 22.37 | 20.97 | 21.93 | -0.59% | 2.77 | 2.86% |
| 2026-02-02 | 23.38 | 24.00 | 21.97 | 22.06 | -9.07% | 3.39 | 3.31% |
| 2026-01-30 | 24.50 | 25.69 | 23.92 | 24.26 | -0.86% | 2.50 | 2.26% |
| 2026-01-29 | 25.48 | 25.65 | 24.31 | 24.47 | -3.85% | 1.78 | 1.59% |
| 2026-01-28 | 26.10 | 26.59 | 25.35 | 25.45 | -2.64% | 1.67 | 1.45% |
| 2026-01-27 | 26.81 | 26.99 | 25.34 | 26.14 | -2.83% | 2.21 | 1.89% |
| 2026-01-26 | 27.05 | 27.36 | 26.12 | 26.90 | -0.92% | 2.16 | 1.80% |
| 2026-01-23 | 26.80 | 27.41 | 26.71 | 27.15 | +1.12% | 1.41 | 1.16% |
| 2026-01-22 | 27.62 | 28.08 | 26.68 | 26.85 | -3.56% | 2.19 | 1.80% |
| 2026-01-21 | 27.07 | 28.68 | 26.92 | 27.84 | +2.54% | 2.24 | 1.78% |
| 2026-01-20 | 27.10 | 27.50 | 26.41 | 27.15 | +0.18% | 1.63 | 1.35% |