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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.02 | 27.24 | 24.80 | 24.86 | -1.51% | 2.74 | 7.35% |
| 2025-08-18 | 25.25 | 26.00 | 24.59 | 25.24 | -0.86% | 2.52 | 6.92% |
| 2025-08-15 | 24.66 | 25.85 | 24.43 | 25.46 | +1.84% | 2.78 | 7.66% |
| 2025-08-14 | 23.99 | 26.00 | 23.44 | 25.00 | +4.82% | 3.06 | 8.62% |
| 2025-08-13 | 23.70 | 24.10 | 23.27 | 23.85 | 0.00% | 1.75 | 5.14% |
| 2025-08-12 | 24.75 | 25.33 | 23.57 | 23.85 | -4.60% | 2.40 | 6.85% |
| 2025-08-11 | 23.72 | 25.09 | 23.71 | 25.00 | +5.40% | 2.47 | 7.02% |
| 2025-08-08 | 23.80 | 24.30 | 23.14 | 23.72 | -1.90% | 2.04 | 5.98% |
| 2025-08-07 | 23.83 | 25.57 | 23.70 | 24.18 | +1.04% | 2.91 | 8.26% |
| 2025-08-06 | 25.14 | 25.66 | 23.77 | 23.93 | -4.81% | 2.86 | 8.16% |
| 2025-08-05 | 26.50 | 27.86 | 25.00 | 25.14 | -7.78% | 4.07 | 10.85% |
| 2025-08-04 | 26.50 | 29.30 | 24.10 | 27.26 | +6.40% | 5.13 | 13.79% |
| 2025-08-01 | 21.38 | 25.62 | 21.05 | 25.62 | +20.00% | 3.03 | 8.80% |
| 2025-07-31 | 21.81 | 22.50 | 20.90 | 21.35 | -2.11% | 2.91 | 9.31% |
| 2025-07-30 | 20.05 | 22.55 | 19.78 | 21.81 | +7.44% | 3.33 | 10.79% |
| 2025-07-29 | 19.99 | 20.30 | 19.48 | 20.30 | +2.01% | 1.72 | 5.96% |
| 2025-07-28 | 20.00 | 20.49 | 19.75 | 19.90 | -0.75% | 1.23 | 4.28% |
| 2025-07-25 | 20.59 | 20.66 | 19.96 | 20.05 | -1.67% | 1.61 | 5.53% |
| 2025-07-24 | 20.99 | 21.51 | 20.15 | 20.39 | -2.95% | 2.06 | 6.97% |
| 2025-07-23 | 20.65 | 22.23 | 20.64 | 21.01 | -1.68% | 2.44 | 7.93% |