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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.00 | 25.19 | 24.60 | 24.63 | -1.48% | 1.22 | 1.10% |
| 2025-09-16 | 25.01 | 25.50 | 24.70 | 25.00 | -0.79% | 1.59 | 1.40% |
| 2025-09-15 | 24.99 | 25.90 | 24.99 | 25.20 | +1.12% | 2.27 | 1.99% |
| 2025-09-12 | 24.87 | 25.59 | 24.50 | 24.92 | -0.16% | 3.14 | 2.78% |
| 2025-09-11 | 26.00 | 26.39 | 24.69 | 24.96 | -5.53% | 4.36 | 3.83% |
| 2025-09-10 | 27.61 | 28.55 | 26.21 | 26.42 | -4.14% | 2.54 | 2.09% |
| 2025-09-09 | 28.82 | 29.64 | 27.55 | 27.56 | -3.84% | 2.36 | 1.85% |
| 2025-09-08 | 30.50 | 31.37 | 28.30 | 28.66 | -6.16% | 2.65 | 2.01% |
| 2025-09-05 | 29.08 | 30.80 | 28.20 | 30.54 | +2.55% | 2.58 | 1.94% |
| 2025-09-04 | 31.30 | 32.30 | 29.42 | 29.78 | +0.27% | 3.11 | 2.24% |
| 2025-09-03 | 28.81 | 31.69 | 28.81 | 29.70 | +6.38% | 3.60 | 2.63% |
| 2025-09-02 | 29.21 | 29.80 | 27.45 | 27.92 | -4.42% | 2.14 | 1.68% |
| 2025-09-01 | 27.20 | 30.36 | 27.00 | 29.21 | +6.10% | 3.74 | 2.88% |
| 2025-08-29 | 26.50 | 27.88 | 26.27 | 27.53 | +2.76% | 3.20 | 2.61% |
| 2025-08-28 | 26.19 | 26.86 | 25.70 | 26.79 | +1.29% | 3.93 | 3.31% |
| 2025-08-27 | 31.62 | 32.24 | 25.91 | 26.45 | -16.82% | 6.87 | 5.43% |
| 2025-08-26 | 32.95 | 33.62 | 31.66 | 31.80 | -3.64% | 2.48 | 1.71% |
| 2025-08-25 | 31.89 | 33.35 | 31.01 | 33.00 | +5.60% | 2.81 | 1.92% |
| 2025-08-22 | 30.80 | 32.11 | 30.40 | 31.25 | +0.48% | 1.90 | 1.36% |
| 2025-08-21 | 32.10 | 32.60 | 30.30 | 31.10 | -2.99% | 2.71 | 1.94% |