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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.07 | 29.84 | 27.75 | 28.99 | +3.87% | 1.11 | 2.65% |
| 2026-02-12 | 28.60 | 28.98 | 27.65 | 27.91 | -1.55% | 0.87 | 2.16% |
| 2026-02-11 | 27.90 | 29.00 | 27.30 | 28.35 | +2.75% | 1.33 | 3.23% |
| 2026-02-10 | 27.60 | 28.15 | 27.18 | 27.59 | 0.00% | 0.84 | 2.10% |
| 2026-02-09 | 26.72 | 27.75 | 26.50 | 27.59 | -0.22% | 1.49 | 3.79% |
| 2026-02-06 | 28.06 | 29.69 | 27.55 | 27.65 | +0.29% | 2.18 | 5.27% |
| 2026-02-05 | 27.10 | 27.72 | 27.01 | 27.57 | +1.73% | 0.55 | 1.38% |
| 2026-02-04 | 27.91 | 28.00 | 26.76 | 27.10 | -2.52% | 0.72 | 1.84% |
| 2026-02-03 | 27.93 | 28.08 | 27.40 | 27.80 | -0.47% | 0.86 | 2.17% |
| 2026-02-02 | 26.32 | 28.69 | 26.27 | 27.93 | +6.68% | 1.99 | 5.01% |
| 2026-01-30 | 26.29 | 26.70 | 25.93 | 26.18 | -0.42% | 0.73 | 1.92% |
| 2026-01-29 | 26.77 | 27.50 | 26.00 | 26.29 | -3.13% | 1.22 | 3.18% |
| 2026-01-28 | 28.00 | 28.40 | 26.94 | 27.14 | -3.83% | 1.35 | 3.42% |
| 2026-01-27 | 29.60 | 29.74 | 27.88 | 28.22 | -4.01% | 1.69 | 4.13% |
| 2026-01-26 | 31.88 | 32.07 | 29.20 | 29.40 | -8.50% | 2.60 | 5.97% |
| 2026-01-23 | 33.30 | 34.40 | 31.18 | 32.13 | -3.11% | 2.22 | 4.70% |
| 2026-01-22 | 33.30 | 33.85 | 32.70 | 33.16 | -1.10% | 0.76 | 1.59% |
| 2026-01-21 | 33.50 | 33.98 | 32.71 | 33.53 | +0.21% | 1.06 | 2.21% |
| 2026-01-20 | 33.28 | 33.85 | 32.50 | 33.46 | +0.39% | 1.41 | 2.96% |
| 2026-01-19 | 33.10 | 34.17 | 31.90 | 33.33 | +1.49% | 1.81 | 3.78% |