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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.13 | 27.80 | 26.45 | 26.77 | -1.87% | 0.40 | 1.04% |
| 2026-04-20 | 27.00 | 27.57 | 26.38 | 27.28 | +2.13% | 0.65 | 1.68% |
| 2026-04-17 | 26.83 | 27.10 | 26.20 | 26.71 | -1.44% | 0.46 | 1.19% |
| 2026-04-16 | 27.42 | 27.42 | 26.56 | 27.10 | -1.27% | 0.50 | 1.28% |
| 2026-04-15 | 26.89 | 27.45 | 25.62 | 27.45 | +3.47% | 0.74 | 1.91% |
| 2026-04-14 | 27.20 | 27.20 | 26.06 | 26.53 | -0.34% | 0.40 | 1.04% |
| 2026-04-13 | 27.44 | 27.50 | 26.50 | 26.62 | -2.92% | 0.42 | 1.09% |
| 2026-04-10 | 27.61 | 27.96 | 27.30 | 27.42 | -0.62% | 0.32 | 0.80% |
| 2026-04-09 | 28.29 | 28.29 | 27.35 | 27.59 | -2.47% | 0.30 | 0.76% |
| 2026-04-08 | 27.99 | 28.35 | 27.60 | 28.29 | +1.91% | 0.44 | 1.08% |
| 2026-04-07 | 27.02 | 27.89 | 26.97 | 27.76 | +2.78% | 0.38 | 0.96% |
| 2026-04-03 | 27.73 | 27.77 | 26.93 | 27.01 | -3.22% | 0.35 | 0.90% |
| 2026-04-02 | 28.25 | 28.49 | 27.57 | 27.91 | -0.78% | 0.42 | 1.05% |
| 2026-04-01 | 28.13 | 28.17 | 27.43 | 28.13 | +2.29% | 0.51 | 1.27% |
| 2026-03-31 | 28.12 | 28.78 | 27.40 | 27.50 | -1.93% | 0.61 | 1.51% |
| 2026-03-30 | 27.70 | 28.88 | 27.54 | 28.04 | +1.08% | 0.52 | 1.27% |
| 2026-03-27 | 27.01 | 28.17 | 26.80 | 27.74 | +1.20% | 0.38 | 0.95% |
| 2026-03-26 | 27.48 | 28.29 | 27.22 | 27.41 | -0.83% | 0.32 | 0.80% |
| 2026-03-25 | 27.05 | 28.40 | 26.61 | 27.64 | +3.79% | 0.54 | 1.34% |
| 2026-03-24 | 26.15 | 26.84 | 25.63 | 26.63 | +5.51% | 0.56 | 1.47% |