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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.87 | 23.25 | 21.35 | 21.37 | -6.68% | 3.21 | 10.15% |
| 2025-07-21 | 20.98 | 23.52 | 20.52 | 22.90 | +5.14% | 3.92 | 12.36% |
| 2025-07-18 | 21.08 | 22.58 | 20.08 | 21.78 | +5.17% | 4.43 | 14.37% |
| 2025-07-17 | 18.00 | 20.71 | 17.39 | 20.71 | +19.99% | 2.43 | 8.50% |
| 2025-07-16 | 16.76 | 17.48 | 16.64 | 17.26 | +3.29% | 0.67 | 2.72% |
| 2025-07-15 | 17.01 | 17.01 | 16.30 | 16.71 | -1.36% | 0.43 | 1.79% |
| 2025-07-14 | 16.82 | 17.02 | 16.70 | 16.94 | +1.19% | 0.36 | 1.48% |
| 2025-07-11 | 16.82 | 16.91 | 16.55 | 16.74 | -0.36% | 0.34 | 1.42% |
| 2025-07-10 | 16.74 | 16.90 | 16.57 | 16.80 | +0.54% | 0.31 | 1.28% |
| 2025-07-09 | 16.98 | 16.98 | 16.52 | 16.71 | -0.36% | 0.33 | 1.37% |
| 2025-07-08 | 16.74 | 17.13 | 16.57 | 16.77 | +0.90% | 0.35 | 1.47% |
| 2025-07-07 | 16.50 | 16.77 | 16.45 | 16.62 | +0.54% | 0.24 | 1.01% |
| 2025-07-04 | 16.67 | 16.91 | 16.43 | 16.53 | -1.31% | 0.24 | 0.99% |
| 2025-07-03 | 16.41 | 16.75 | 16.41 | 16.75 | +1.82% | 0.38 | 1.57% |
| 2025-07-02 | 16.60 | 16.77 | 16.33 | 16.45 | -0.60% | 0.36 | 1.51% |
| 2025-07-01 | 16.27 | 16.66 | 16.21 | 16.55 | +1.60% | 0.40 | 1.69% |
| 2025-06-30 | 16.18 | 16.44 | 15.98 | 16.29 | +0.80% | 0.33 | 1.42% |
| 2025-06-27 | 16.10 | 16.27 | 15.93 | 16.16 | +0.81% | 0.21 | 0.89% |
| 2025-06-26 | 16.13 | 16.19 | 15.86 | 16.03 | -1.05% | 0.27 | 1.16% |
| 2025-06-25 | 16.20 | 16.20 | 15.73 | 16.20 | +0.75% | 0.33 | 1.42% |