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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.52 | 21.70 | 20.90 | 21.35 | -0.74% | 0.95 | 1.00% |
| 2025-10-22 | 21.95 | 22.19 | 21.40 | 21.51 | -1.15% | 0.80 | 0.82% |
| 2025-10-21 | 22.04 | 22.40 | 21.42 | 21.76 | -0.55% | 0.99 | 1.00% |
| 2025-10-20 | 22.06 | 22.46 | 21.75 | 21.88 | +1.20% | 1.18 | 1.19% |
| 2025-10-17 | 22.16 | 23.23 | 21.46 | 21.62 | -1.82% | 1.46 | 1.46% |
| 2025-10-16 | 21.96 | 22.77 | 21.63 | 22.02 | +0.46% | 1.41 | 1.41% |
| 2025-10-15 | 21.27 | 22.04 | 21.13 | 21.92 | +3.20% | 1.01 | 1.03% |
| 2025-10-14 | 21.63 | 22.02 | 21.12 | 21.24 | -1.85% | 0.92 | 0.95% |
| 2025-10-13 | 21.88 | 22.23 | 21.23 | 21.64 | -2.70% | 1.47 | 1.50% |
| 2025-10-10 | 21.86 | 22.84 | 21.84 | 22.24 | +1.27% | 1.67 | 1.66% |
| 2025-10-09 | 22.14 | 22.49 | 21.90 | 21.96 | -0.86% | 1.03 | 1.03% |
| 2025-09-30 | 22.69 | 22.93 | 22.10 | 22.15 | -2.64% | 1.38 | 1.37% |
| 2025-09-29 | 22.33 | 22.98 | 22.32 | 22.75 | +1.88% | 1.48 | 1.45% |
| 2025-09-26 | 22.60 | 22.99 | 22.27 | 22.33 | -2.19% | 1.35 | 1.33% |
| 2025-09-25 | 23.69 | 23.88 | 22.47 | 22.83 | -3.95% | 2.36 | 2.28% |
| 2025-09-24 | 23.21 | 23.77 | 22.91 | 23.77 | +1.80% | 1.43 | 1.36% |
| 2025-09-23 | 24.26 | 24.26 | 22.70 | 23.35 | -2.67% | 1.55 | 1.48% |
| 2025-09-22 | 23.70 | 24.25 | 23.67 | 23.99 | +1.22% | 1.37 | 1.27% |
| 2025-09-19 | 24.18 | 24.60 | 23.68 | 23.70 | -1.70% | 1.82 | 1.69% |
| 2025-09-18 | 24.98 | 26.40 | 23.90 | 24.11 | -2.11% | 3.50 | 3.09% |