维康药业 sz.300878
33.79
+0.87%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.50 | 33.83 | 32.94 | 33.79 | +0.87% | 1.39 | 2.89% |
| 2026-05-21 | 34.50 | 35.99 | 33.12 | 33.50 | -3.18% | 2.01 | 4.05% |
| 2026-05-20 | 33.97 | 35.21 | 33.52 | 34.60 | +2.22% | 2.17 | 4.37% |
| 2026-05-19 | 34.00 | 34.62 | 33.49 | 33.85 | -1.60% | 1.96 | 4.01% |
| 2026-05-18 | 35.02 | 36.38 | 34.26 | 34.40 | -4.97% | 3.86 | 7.66% |
| 2026-05-15 | 29.54 | 36.20 | 29.54 | 36.20 | +19.99% | 4.22 | 8.56% |
| 2026-05-14 | 30.99 | 31.18 | 29.82 | 30.17 | +0.50% | 0.95 | 2.16% |
| 2026-05-13 | 30.54 | 30.64 | 29.35 | 30.02 | -0.86% | 1.07 | 2.48% |
| 2026-05-12 | 31.92 | 32.01 | 29.88 | 30.28 | -5.14% | 1.14 | 2.59% |
| 2026-05-11 | 31.73 | 32.30 | 30.60 | 31.92 | +0.69% | 1.29 | 2.83% |
| 2026-05-08 | 30.52 | 32.55 | 30.50 | 31.70 | +2.76% | 1.31 | 2.86% |
| 2026-05-07 | 30.20 | 31.69 | 29.70 | 30.85 | +5.29% | 1.00 | 2.27% |
| 2026-05-06 | 29.15 | 30.00 | 28.66 | 29.30 | +2.52% | 0.92 | 2.17% |
| 2026-04-30 | 27.47 | 29.17 | 27.21 | 28.58 | +3.93% | 0.72 | 1.77% |
| 2026-04-29 | 26.52 | 28.29 | 26.50 | 27.50 | +3.97% | 0.65 | 1.64% |
| 2026-04-28 | 26.00 | 26.82 | 26.00 | 26.45 | +0.57% | 0.33 | 0.86% |
| 2026-04-27 | 25.61 | 26.39 | 25.28 | 26.30 | +1.74% | 0.44 | 1.18% |
| 2026-04-24 | 25.28 | 26.18 | 25.28 | 25.85 | +0.98% | 0.33 | 0.89% |
| 2026-04-23 | 26.44 | 26.46 | 25.38 | 25.60 | -2.51% | 0.48 | 1.29% |
| 2026-04-22 | 26.70 | 26.70 | 26.12 | 26.26 | -1.91% | 0.33 | 0.88% |