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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.76 | 22.27 | 21.64 | 21.70 | -1.99% | 0.64 | 0.65% |
| 2025-12-17 | 21.95 | 22.20 | 21.70 | 22.14 | -0.27% | 0.81 | 0.82% |
| 2025-12-16 | 23.05 | 23.20 | 21.89 | 22.20 | -4.31% | 1.49 | 1.49% |
| 2025-12-15 | 24.56 | 24.68 | 23.20 | 23.20 | -5.54% | 1.51 | 1.41% |
| 2025-12-12 | 27.09 | 27.09 | 23.44 | 24.56 | -8.49% | 4.59 | 4.17% |
| 2025-12-11 | 24.12 | 28.58 | 24.12 | 26.84 | +10.54% | 5.27 | 4.38% |
| 2025-12-10 | 24.12 | 24.57 | 23.72 | 24.28 | +0.50% | 0.96 | 0.88% |
| 2025-12-09 | 24.46 | 25.55 | 24.14 | 24.16 | +0.67% | 1.74 | 1.56% |
| 2025-12-08 | 24.41 | 24.70 | 23.63 | 24.00 | -1.84% | 1.51 | 1.40% |
| 2025-12-05 | 24.82 | 24.82 | 23.88 | 24.45 | -1.49% | 1.20 | 1.10% |
| 2025-12-04 | 24.82 | 26.20 | 24.68 | 24.82 | -0.72% | 2.40 | 2.09% |
| 2025-12-03 | 24.40 | 25.40 | 24.15 | 25.00 | +2.80% | 2.02 | 1.81% |
| 2025-12-02 | 24.81 | 24.87 | 24.20 | 24.32 | -1.98% | 1.18 | 1.08% |
| 2025-12-01 | 24.91 | 24.91 | 23.68 | 24.81 | +0.24% | 2.51 | 2.30% |
| 2025-11-28 | 25.18 | 25.49 | 24.22 | 24.75 | +0.24% | 2.36 | 2.12% |
| 2025-11-27 | 26.27 | 27.36 | 24.58 | 24.69 | -8.15% | 4.92 | 4.27% |
| 2025-11-26 | 24.10 | 28.50 | 24.10 | 26.88 | +12.00% | 5.77 | 4.86% |
| 2025-11-25 | 22.50 | 24.70 | 22.00 | 24.00 | +7.82% | 3.71 | 3.48% |
| 2025-11-24 | 21.90 | 22.92 | 21.70 | 22.26 | +2.58% | 2.98 | 2.98% |
| 2025-11-21 | 22.30 | 22.96 | 21.56 | 21.70 | -3.00% | 2.28 | 2.27% |