瑞康医药 sz.002589
2.93
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.31 | 3.34 | 3.25 | 3.33 | -0.60% | 2.60 | 5.77% |
| 2026-04-21 | 3.40 | 3.49 | 3.33 | 3.35 | -2.33% | 4.02 | 8.69% |
| 2026-04-20 | 3.45 | 3.48 | 3.37 | 3.43 | 0.00% | 4.09 | 8.78% |
| 2026-04-17 | 3.61 | 3.63 | 3.41 | 3.43 | -5.77% | 8.41 | 17.71% |
| 2026-04-16 | 3.87 | 3.95 | 3.60 | 3.64 | +1.39% | 14.76 | 28.46% |
| 2026-04-15 | 3.32 | 3.59 | 3.31 | 3.59 | +10.12% | 3.32 | 6.88% |
| 2026-04-14 | 3.31 | 3.32 | 3.20 | 3.26 | -1.51% | 2.44 | 5.50% |
| 2026-04-13 | 3.40 | 3.40 | 3.27 | 3.31 | -3.78% | 3.05 | 6.75% |
| 2026-04-10 | 3.49 | 3.55 | 3.33 | 3.44 | -2.27% | 5.13 | 10.95% |
| 2026-04-09 | 3.40 | 3.75 | 3.36 | 3.52 | +2.92% | 7.33 | 15.01% |
| 2026-04-08 | 3.57 | 3.57 | 3.39 | 3.42 | -4.20% | 5.23 | 11.12% |
| 2026-04-07 | 3.39 | 3.62 | 3.27 | 3.57 | +5.62% | 7.14 | 15.02% |
| 2026-04-03 | 3.24 | 3.44 | 3.17 | 3.38 | +2.11% | 5.23 | 11.48% |
| 2026-04-02 | 3.21 | 3.32 | 3.19 | 3.31 | +3.12% | 3.79 | 8.49% |
| 2026-04-01 | 3.15 | 3.23 | 3.07 | 3.21 | +2.88% | 2.29 | 5.28% |
| 2026-03-31 | 3.14 | 3.18 | 3.11 | 3.12 | -0.95% | 1.19 | 2.77% |
| 2026-03-30 | 3.06 | 3.16 | 3.05 | 3.15 | +1.94% | 1.29 | 3.02% |
| 2026-03-27 | 2.97 | 3.10 | 2.96 | 3.09 | +3.34% | 1.29 | 3.09% |
| 2026-03-26 | 3.04 | 3.07 | 2.98 | 2.99 | -1.32% | 0.74 | 1.79% |
| 2026-03-25 | 3.00 | 3.04 | 2.96 | 3.03 | +1.68% | 0.84 | 2.04% |