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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.53 | 20.95 | 20.30 | 20.87 | +0.92% | 0.40 | 1.34% |
| 2025-12-16 | 21.20 | 21.24 | 20.57 | 20.68 | -2.73% | 0.46 | 1.54% |
| 2025-12-15 | 21.54 | 21.73 | 21.15 | 21.26 | -1.02% | 0.44 | 1.42% |
| 2025-12-12 | 21.63 | 21.80 | 21.37 | 21.48 | -0.83% | 0.51 | 1.66% |
| 2025-12-11 | 22.38 | 22.47 | 21.66 | 21.66 | -3.26% | 0.59 | 1.85% |
| 2025-12-10 | 22.11 | 22.44 | 21.98 | 22.39 | +0.58% | 0.74 | 2.32% |
| 2025-12-09 | 22.01 | 23.20 | 21.88 | 22.26 | -1.77% | 1.60 | 4.91% |
| 2025-12-08 | 24.10 | 24.59 | 21.80 | 22.66 | -8.00% | 2.51 | 7.69% |
| 2025-12-05 | 24.65 | 24.68 | 23.86 | 24.63 | +0.33% | 0.42 | 1.21% |
| 2025-12-04 | 24.90 | 25.30 | 24.18 | 24.55 | -1.41% | 0.51 | 1.45% |
| 2025-12-03 | 25.99 | 26.13 | 24.70 | 24.90 | -3.53% | 0.82 | 2.26% |
| 2025-12-02 | 26.40 | 26.60 | 25.79 | 25.81 | -2.53% | 0.58 | 1.56% |
| 2025-12-01 | 26.33 | 26.98 | 26.19 | 26.48 | +0.46% | 0.58 | 1.51% |
| 2025-11-28 | 27.10 | 27.10 | 26.05 | 26.36 | -3.12% | 0.92 | 2.42% |
| 2025-11-27 | 26.25 | 28.39 | 25.80 | 27.21 | +4.69% | 1.52 | 3.88% |
| 2025-11-26 | 26.60 | 28.00 | 25.93 | 25.99 | -1.10% | 1.11 | 2.88% |
| 2025-11-25 | 27.85 | 27.85 | 26.07 | 26.28 | -4.37% | 1.40 | 3.62% |
| 2025-11-24 | 27.62 | 28.50 | 27.22 | 27.48 | -2.48% | 0.96 | 2.42% |
| 2025-11-21 | 27.40 | 28.81 | 26.51 | 28.18 | +0.64% | 1.52 | 3.79% |
| 2025-11-20 | 27.82 | 28.50 | 27.61 | 28.00 | +0.43% | 0.82 | 2.03% |