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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.21 | 27.21 | 21.61 | 25.24 | -6.31% | 0.44 | 1.19% |
| 2026-03-20 | 27.76 | 28.28 | 26.88 | 26.94 | -3.37% | 0.36 | 0.90% |
| 2026-03-19 | 28.65 | 28.78 | 27.74 | 27.88 | -3.56% | 0.39 | 0.96% |
| 2026-03-18 | 28.54 | 28.92 | 28.10 | 28.91 | +1.33% | 0.27 | 0.65% |
| 2026-03-17 | 29.40 | 29.47 | 28.38 | 28.53 | -2.93% | 0.48 | 1.15% |
| 2026-03-16 | 29.37 | 29.50 | 28.90 | 29.39 | -0.34% | 0.49 | 1.16% |
| 2026-03-13 | 30.90 | 31.50 | 29.34 | 29.49 | -6.02% | 1.07 | 2.48% |
| 2026-03-12 | 31.20 | 31.49 | 30.35 | 31.38 | +2.18% | 1.34 | 2.99% |
| 2026-03-11 | 30.73 | 31.49 | 30.50 | 30.71 | -0.61% | 1.28 | 2.88% |
| 2026-03-10 | 28.61 | 31.70 | 28.30 | 30.90 | +9.89% | 1.90 | 4.33% |
| 2026-03-09 | 28.59 | 28.95 | 27.61 | 28.12 | -0.74% | 0.58 | 1.43% |
| 2026-03-06 | 27.57 | 28.44 | 27.57 | 28.33 | +1.87% | 0.34 | 0.85% |
| 2026-03-05 | 28.44 | 28.50 | 27.62 | 27.81 | -0.04% | 0.31 | 0.78% |
| 2026-03-04 | 27.93 | 28.44 | 27.50 | 27.82 | -0.64% | 0.55 | 1.37% |
| 2026-03-03 | 29.84 | 30.05 | 27.88 | 28.00 | -5.85% | 0.71 | 1.71% |
| 2026-03-02 | 30.51 | 30.51 | 29.60 | 29.74 | -3.82% | 0.84 | 1.94% |
| 2026-02-27 | 29.18 | 31.18 | 29.12 | 30.92 | +5.35% | 1.17 | 2.65% |
| 2026-02-26 | 28.83 | 29.98 | 28.62 | 29.35 | +1.45% | 0.85 | 2.01% |
| 2026-02-25 | 28.79 | 29.16 | 28.64 | 28.93 | +0.07% | 0.51 | 1.22% |
| 2026-02-24 | 29.26 | 29.36 | 28.38 | 28.91 | -0.28% | 0.60 | 1.44% |