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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.25 | 35.66 | 32.24 | 32.84 | +2.34% | 2.07 | 4.25% |
| 2026-01-15 | 33.27 | 33.27 | 31.55 | 32.09 | -3.63% | 1.45 | 3.14% |
| 2026-01-14 | 32.64 | 33.87 | 31.83 | 33.30 | +0.36% | 3.28 | 6.94% |
| 2026-01-13 | 32.64 | 34.85 | 31.70 | 33.18 | +1.90% | 3.79 | 7.90% |
| 2026-01-12 | 35.33 | 37.11 | 32.27 | 32.56 | -7.84% | 4.04 | 8.23% |
| 2026-01-09 | 29.95 | 35.33 | 29.66 | 35.33 | +20.01% | 2.31 | 4.77% |
| 2026-01-08 | 28.83 | 30.29 | 28.80 | 29.44 | +1.80% | 1.32 | 3.11% |
| 2026-01-07 | 29.30 | 29.47 | 28.44 | 28.92 | +0.17% | 1.20 | 2.88% |
| 2026-01-06 | 28.46 | 29.61 | 28.46 | 28.87 | +1.44% | 1.23 | 2.95% |
| 2026-01-05 | 25.95 | 29.29 | 25.53 | 28.46 | +11.56% | 2.03 | 5.03% |
| 2025-12-31 | 25.81 | 26.00 | 25.25 | 25.51 | -1.01% | 0.56 | 1.53% |
| 2025-12-30 | 25.74 | 26.56 | 25.50 | 25.77 | +0.08% | 0.74 | 1.98% |
| 2025-12-29 | 25.84 | 26.40 | 25.20 | 25.75 | +0.66% | 0.53 | 1.43% |
| 2025-12-26 | 25.87 | 26.29 | 25.40 | 25.58 | -0.70% | 0.76 | 2.05% |
| 2025-12-25 | 25.08 | 26.00 | 24.71 | 25.76 | +2.75% | 0.74 | 2.02% |
| 2025-12-24 | 24.39 | 25.12 | 23.85 | 25.07 | +2.87% | 0.75 | 2.11% |
| 2025-12-23 | 24.68 | 25.00 | 23.35 | 24.37 | -1.26% | 0.96 | 2.76% |
| 2025-12-22 | 23.75 | 24.99 | 23.51 | 24.68 | +2.92% | 1.37 | 3.88% |
| 2025-12-19 | 21.35 | 24.45 | 21.12 | 23.98 | +13.01% | 2.09 | 6.18% |
| 2025-12-18 | 20.76 | 21.35 | 20.58 | 21.22 | +1.68% | 0.48 | 1.58% |