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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.25 | 28.35 | 26.88 | 27.10 | -5.21% | 2.29 | 1.86% |
| 2026-01-16 | 28.32 | 29.05 | 27.17 | 28.59 | +1.82% | 2.88 | 2.28% |
| 2026-01-15 | 28.54 | 29.00 | 27.72 | 28.08 | -3.17% | 2.21 | 1.74% |
| 2026-01-14 | 29.80 | 29.98 | 28.49 | 29.00 | -3.43% | 3.96 | 3.03% |
| 2026-01-13 | 30.32 | 31.20 | 28.79 | 30.03 | +0.47% | 4.72 | 3.48% |
| 2026-01-12 | 30.90 | 31.50 | 29.10 | 29.89 | -5.98% | 5.61 | 4.12% |
| 2026-01-09 | 27.45 | 32.12 | 26.83 | 31.79 | +17.13% | 5.86 | 4.45% |
| 2026-01-08 | 28.30 | 29.10 | 26.95 | 27.14 | -3.49% | 3.76 | 3.01% |
| 2026-01-07 | 26.81 | 29.49 | 26.81 | 28.12 | +4.73% | 4.71 | 3.67% |
| 2026-01-06 | 24.90 | 28.88 | 24.90 | 26.85 | +7.83% | 4.56 | 3.75% |
| 2026-01-05 | 22.42 | 25.16 | 22.42 | 24.90 | +10.13% | 2.53 | 2.31% |
| 2025-12-31 | 22.68 | 22.84 | 22.22 | 22.61 | -0.79% | 1.10 | 1.08% |
| 2025-12-30 | 23.25 | 23.30 | 22.32 | 22.79 | -1.60% | 1.20 | 1.18% |
| 2025-12-29 | 23.25 | 23.96 | 22.80 | 23.16 | +0.13% | 1.49 | 1.42% |
| 2025-12-26 | 23.12 | 23.55 | 22.60 | 23.13 | +0.13% | 0.87 | 0.84% |
| 2025-12-25 | 24.07 | 24.07 | 23.06 | 23.10 | -2.57% | 0.87 | 0.83% |
| 2025-12-24 | 23.05 | 24.00 | 22.92 | 23.71 | +3.00% | 1.18 | 1.12% |
| 2025-12-23 | 23.26 | 23.60 | 22.86 | 23.02 | -0.52% | 0.62 | 0.59% |
| 2025-12-22 | 22.99 | 23.72 | 22.43 | 23.14 | +2.75% | 1.20 | 1.15% |
| 2025-12-19 | 21.79 | 23.29 | 21.67 | 22.52 | +3.78% | 1.56 | 1.53% |