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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.28 | 28.70 | 27.41 | 27.88 | -2.48% | 0.89 | 2.20% |
| 2025-11-18 | 29.33 | 29.54 | 28.00 | 28.59 | -3.48% | 1.51 | 3.64% |
| 2025-11-17 | 27.63 | 30.53 | 27.26 | 29.62 | +6.85% | 2.82 | 6.74% |
| 2025-11-14 | 27.88 | 29.94 | 27.61 | 27.72 | -1.18% | 1.80 | 4.40% |
| 2025-11-13 | 28.67 | 28.70 | 27.55 | 28.05 | -2.33% | 1.98 | 4.89% |
| 2025-11-12 | 28.99 | 30.84 | 28.10 | 28.72 | -1.98% | 2.92 | 6.93% |
| 2025-11-11 | 26.01 | 29.53 | 25.63 | 29.30 | +12.69% | 2.60 | 6.51% |
| 2025-11-10 | 25.60 | 26.49 | 25.56 | 26.00 | +1.72% | 0.98 | 2.61% |
| 2025-11-07 | 26.06 | 26.14 | 25.46 | 25.56 | -2.07% | 0.59 | 1.60% |
| 2025-11-06 | 26.44 | 26.95 | 25.87 | 26.10 | -2.50% | 0.88 | 2.33% |
| 2025-11-05 | 26.99 | 27.25 | 25.74 | 26.77 | +2.18% | 1.41 | 3.71% |
| 2025-11-04 | 27.25 | 27.69 | 25.96 | 26.20 | -3.68% | 1.76 | 4.63% |
| 2025-11-03 | 25.41 | 29.10 | 25.40 | 27.20 | +9.19% | 3.26 | 8.17% |
| 2025-10-31 | 22.95 | 25.59 | 22.95 | 24.91 | +8.59% | 1.95 | 5.53% |
| 2025-10-30 | 22.91 | 23.46 | 22.39 | 22.94 | -2.26% | 0.63 | 1.92% |
| 2025-10-29 | 23.44 | 23.88 | 23.01 | 23.47 | +0.13% | 0.53 | 1.57% |
| 2025-10-28 | 23.86 | 24.00 | 23.40 | 23.44 | -1.92% | 0.66 | 1.93% |
| 2025-10-27 | 23.32 | 24.06 | 22.98 | 23.90 | +3.46% | 1.12 | 3.29% |
| 2025-10-24 | 22.88 | 23.73 | 22.80 | 23.10 | +0.52% | 0.69 | 2.05% |
| 2025-10-23 | 23.28 | 23.60 | 22.43 | 22.98 | -2.09% | 0.85 | 2.57% |