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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.80 | 24.29 | 23.22 | 23.47 | -1.72% | 0.99 | 2.90% |
| 2025-10-21 | 22.84 | 24.35 | 22.21 | 23.88 | +4.37% | 1.53 | 4.54% |
| 2025-10-20 | 23.34 | 23.65 | 22.70 | 22.88 | -2.18% | 1.14 | 3.43% |
| 2025-10-17 | 22.44 | 24.49 | 22.33 | 23.39 | +3.54% | 1.99 | 5.83% |
| 2025-10-16 | 21.78 | 23.74 | 21.71 | 22.59 | +3.20% | 1.11 | 3.36% |
| 2025-10-15 | 21.50 | 22.12 | 21.30 | 21.89 | +1.81% | 0.50 | 1.60% |
| 2025-10-14 | 22.14 | 22.50 | 21.36 | 21.50 | -2.36% | 0.53 | 1.67% |
| 2025-10-13 | 21.10 | 22.41 | 21.10 | 22.02 | -1.26% | 0.61 | 1.94% |
| 2025-10-10 | 22.28 | 23.03 | 21.90 | 22.30 | +0.09% | 0.75 | 2.31% |
| 2025-10-09 | 22.59 | 22.84 | 21.97 | 22.28 | -1.68% | 0.93 | 2.89% |
| 2025-09-30 | 23.10 | 23.20 | 22.66 | 22.66 | -1.82% | 0.89 | 2.70% |
| 2025-09-29 | 23.51 | 23.88 | 22.82 | 23.08 | -2.45% | 1.17 | 3.49% |
| 2025-09-26 | 24.74 | 25.59 | 23.60 | 23.66 | -6.30% | 1.96 | 5.62% |
| 2025-09-25 | 22.53 | 26.29 | 22.24 | 25.25 | +9.83% | 3.29 | 9.41% |
| 2025-09-24 | 24.30 | 25.49 | 22.60 | 22.99 | -3.97% | 2.23 | 6.55% |
| 2025-09-23 | 23.17 | 23.95 | 22.13 | 23.94 | +3.95% | 1.29 | 3.90% |
| 2025-09-22 | 23.89 | 24.30 | 22.88 | 23.03 | -3.24% | 1.20 | 3.56% |
| 2025-09-19 | 22.65 | 25.25 | 21.85 | 23.80 | +6.06% | 2.35 | 6.89% |
| 2025-09-18 | 23.16 | 23.87 | 22.21 | 22.44 | -3.86% | 1.07 | 3.24% |
| 2025-09-17 | 23.85 | 24.40 | 23.25 | 23.34 | -1.93% | 1.08 | 3.18% |