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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.65 | 16.09 | 15.65 | 16.08 | +3.28% | 0.26 | 1.16% |
| 2025-06-23 | 15.22 | 15.63 | 15.22 | 15.57 | +1.83% | 0.18 | 0.79% |
| 2025-06-20 | 15.55 | 15.69 | 15.29 | 15.29 | -1.92% | 0.25 | 1.14% |
| 2025-06-19 | 16.23 | 16.29 | 15.48 | 15.59 | -3.88% | 0.44 | 1.94% |
| 2025-06-18 | 16.38 | 16.68 | 16.12 | 16.22 | -1.99% | 0.38 | 1.60% |
| 2025-06-17 | 16.44 | 17.36 | 16.44 | 16.55 | +1.16% | 0.88 | 3.62% |
| 2025-06-16 | 16.25 | 16.56 | 15.99 | 16.36 | +1.43% | 0.36 | 1.52% |
| 2025-06-13 | 16.59 | 16.74 | 16.00 | 16.13 | -3.30% | 0.38 | 1.62% |
| 2025-06-12 | 16.75 | 17.00 | 16.48 | 16.68 | -0.24% | 0.39 | 1.61% |
| 2025-06-11 | 16.98 | 17.22 | 16.62 | 16.72 | -1.01% | 0.38 | 1.57% |
| 2025-06-10 | 17.10 | 17.32 | 16.64 | 16.89 | -1.17% | 0.55 | 2.26% |
| 2025-06-09 | 16.67 | 17.14 | 16.67 | 17.09 | +2.40% | 0.54 | 2.19% |
| 2025-06-06 | 16.67 | 16.89 | 16.52 | 16.69 | +0.12% | 0.36 | 1.49% |
| 2025-06-05 | 17.10 | 17.12 | 16.54 | 16.67 | -2.17% | 0.55 | 2.29% |
| 2025-06-04 | 17.28 | 17.40 | 16.81 | 17.04 | -0.70% | 0.66 | 2.70% |
| 2025-06-03 | 17.00 | 17.44 | 16.42 | 17.16 | +2.51% | 1.19 | 4.82% |
| 2025-05-30 | 16.18 | 17.80 | 16.06 | 16.74 | +3.52% | 1.15 | 4.73% |
| 2025-05-29 | 15.84 | 16.23 | 15.58 | 16.17 | +1.95% | 0.66 | 2.88% |
| 2025-05-28 | 15.79 | 16.06 | 15.46 | 15.86 | -0.31% | 0.62 | 2.71% |
| 2025-05-27 | 15.29 | 16.97 | 15.19 | 15.91 | +4.56% | 1.10 | 4.70% |