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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.49 | 15.50 | 14.99 | 15.22 | -1.85% | 0.26 | 1.16% |
| 2025-05-23 | 15.33 | 15.84 | 15.33 | 15.50 | +1.03% | 0.41 | 1.82% |
| 2025-05-22 | 15.37 | 15.61 | 15.19 | 15.34 | -1.09% | 0.26 | 1.17% |
| 2025-05-21 | 15.46 | 15.88 | 15.46 | 15.51 | -0.38% | 0.32 | 1.39% |
| 2025-05-20 | 15.40 | 15.70 | 15.37 | 15.57 | +1.88% | 0.30 | 1.34% |
| 2025-05-19 | 15.46 | 15.46 | 15.10 | 15.29 | -1.15% | 0.27 | 1.22% |
| 2025-05-16 | 15.04 | 15.58 | 14.98 | 15.46 | +2.50% | 0.48 | 2.15% |
| 2025-05-15 | 14.86 | 15.20 | 14.72 | 15.09 | +1.53% | 0.30 | 1.36% |
| 2025-05-14 | 14.87 | 15.02 | 14.68 | 14.86 | -0.33% | 0.17 | 0.78% |
| 2025-05-13 | 15.11 | 15.18 | 14.85 | 14.91 | -0.53% | 0.19 | 0.87% |
| 2025-05-12 | 14.95 | 15.02 | 14.58 | 14.99 | +1.41% | 0.26 | 1.19% |
| 2025-05-09 | 15.03 | 15.11 | 14.75 | 14.78 | -1.65% | 0.19 | 0.88% |
| 2025-05-08 | 14.78 | 15.03 | 14.78 | 15.03 | +1.75% | 0.18 | 0.84% |
| 2025-05-07 | 14.92 | 15.01 | 14.62 | 14.77 | +0.61% | 0.24 | 1.11% |
| 2025-05-06 | 14.55 | 14.69 | 14.42 | 14.68 | +2.63% | 0.22 | 1.05% |