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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.74 | 23.62 | 20.71 | 22.37 | +7.65% | 3.65 | 3.64% |
| 2025-11-19 | 20.87 | 21.12 | 20.36 | 20.78 | +0.63% | 0.99 | 1.06% |
| 2025-11-18 | 21.40 | 21.40 | 20.51 | 20.65 | -2.69% | 1.14 | 1.22% |
| 2025-11-17 | 21.79 | 21.82 | 20.82 | 21.22 | -3.06% | 1.49 | 1.56% |
| 2025-11-14 | 21.89 | 22.49 | 21.50 | 21.89 | +0.14% | 1.99 | 2.01% |
| 2025-11-13 | 21.68 | 22.41 | 21.18 | 21.86 | +1.82% | 2.40 | 2.46% |
| 2025-11-12 | 21.30 | 22.10 | 20.87 | 21.47 | +2.19% | 2.10 | 2.16% |
| 2025-11-11 | 20.95 | 21.76 | 20.40 | 21.01 | -0.66% | 1.51 | 1.61% |
| 2025-11-10 | 20.67 | 21.33 | 20.64 | 21.15 | +2.52% | 1.22 | 1.29% |
| 2025-11-07 | 20.72 | 21.52 | 20.45 | 20.63 | -0.29% | 1.37 | 1.45% |
| 2025-11-06 | 20.56 | 20.85 | 20.22 | 20.69 | +0.63% | 0.66 | 0.71% |
| 2025-11-05 | 20.35 | 20.69 | 20.20 | 20.56 | +0.15% | 0.66 | 0.72% |
| 2025-11-04 | 21.03 | 21.24 | 20.37 | 20.53 | -3.71% | 1.06 | 1.14% |
| 2025-11-03 | 21.69 | 21.95 | 20.72 | 21.32 | -1.62% | 1.33 | 1.39% |
| 2025-10-31 | 20.65 | 21.79 | 20.55 | 21.67 | +5.25% | 1.86 | 1.94% |
| 2025-10-30 | 20.70 | 20.83 | 20.29 | 20.59 | -0.82% | 0.96 | 1.04% |
| 2025-10-29 | 20.81 | 20.95 | 20.50 | 20.76 | -0.05% | 1.32 | 1.42% |
| 2025-10-28 | 21.19 | 21.38 | 20.69 | 20.77 | -1.98% | 1.34 | 1.42% |
| 2025-10-27 | 21.78 | 22.10 | 21.10 | 21.19 | -1.26% | 1.51 | 1.57% |
| 2025-10-24 | 21.50 | 21.55 | 21.20 | 21.46 | +0.52% | 0.57 | 0.59% |