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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.36 | 3.56 | 3.35 | 3.51 | +3.85% | 7.14 | 14.95% |
| 2025-12-17 | 3.39 | 3.47 | 3.32 | 3.38 | -0.59% | 4.50 | 9.73% |
| 2025-12-16 | 3.56 | 3.56 | 3.36 | 3.40 | -5.29% | 5.48 | 11.68% |
| 2025-12-15 | 3.47 | 3.65 | 3.43 | 3.59 | +2.28% | 6.55 | 13.48% |
| 2025-12-12 | 3.51 | 3.64 | 3.45 | 3.51 | -1.13% | 6.74 | 13.99% |
| 2025-12-11 | 3.83 | 3.87 | 3.53 | 3.55 | -8.97% | 10.93 | 21.95% |
| 2025-12-10 | 3.85 | 4.03 | 3.81 | 3.90 | -7.58% | 15.50 | 29.08% |
| 2025-12-09 | 4.43 | 4.50 | 4.22 | 4.22 | -10.02% | 10.05 | 17.26% |
| 2025-12-08 | 4.69 | 4.69 | 4.05 | 4.69 | +10.09% | 25.16 | 40.35% |
| 2025-12-05 | 3.99 | 4.26 | 3.98 | 4.26 | +10.08% | 3.78 | 6.65% |
| 2025-12-04 | 3.78 | 3.87 | 3.60 | 3.87 | +9.94% | 12.82 | 24.58% |
| 2025-12-03 | 3.21 | 3.52 | 3.18 | 3.52 | +10.00% | 3.62 | 7.71% |
| 2025-12-02 | 3.15 | 3.25 | 3.14 | 3.20 | +1.27% | 2.53 | 5.80% |
| 2025-12-01 | 3.15 | 3.18 | 3.12 | 3.16 | +1.28% | 2.26 | 5.24% |
| 2025-11-28 | 3.13 | 3.15 | 3.07 | 3.12 | +0.65% | 2.65 | 6.25% |
| 2025-11-27 | 3.18 | 3.22 | 3.08 | 3.10 | -2.82% | 5.25 | 12.29% |
| 2025-11-26 | 2.91 | 3.19 | 2.90 | 3.19 | +10.00% | 4.96 | 11.53% |
| 2025-11-25 | 2.86 | 2.93 | 2.84 | 2.90 | +2.11% | 0.80 | 2.02% |
| 2025-11-24 | 2.84 | 2.86 | 2.83 | 2.84 | +0.71% | 0.78 | 2.01% |
| 2025-11-21 | 2.94 | 2.97 | 2.82 | 2.82 | -5.05% | 1.32 | 3.37% |