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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.97 | 24.18 | 21.80 | 23.80 | +8.23% | 2.01 | 6.01% |
| 2025-09-15 | 21.38 | 22.22 | 21.30 | 21.99 | +2.85% | 0.84 | 2.68% |
| 2025-09-12 | 21.98 | 21.98 | 21.16 | 21.38 | -1.06% | 0.67 | 2.17% |
| 2025-09-11 | 21.52 | 21.71 | 20.50 | 21.61 | +0.37% | 0.78 | 2.56% |
| 2025-09-10 | 20.45 | 21.96 | 20.44 | 21.53 | +5.08% | 1.13 | 3.68% |
| 2025-09-09 | 21.57 | 21.75 | 20.44 | 20.49 | -5.05% | 0.87 | 2.89% |
| 2025-09-08 | 21.48 | 22.02 | 21.20 | 21.58 | +0.56% | 0.67 | 2.14% |
| 2025-09-05 | 21.41 | 21.68 | 20.96 | 21.46 | +0.19% | 0.83 | 2.69% |
| 2025-09-04 | 22.75 | 22.78 | 21.02 | 21.42 | -6.83% | 1.18 | 3.77% |
| 2025-09-03 | 22.55 | 23.49 | 21.95 | 22.99 | +1.10% | 1.78 | 5.47% |
| 2025-09-02 | 21.06 | 23.20 | 20.84 | 22.74 | +8.23% | 2.50 | 7.79% |
| 2025-09-01 | 20.60 | 21.09 | 20.45 | 21.01 | +1.79% | 0.68 | 2.26% |
| 2025-08-29 | 20.74 | 20.87 | 20.57 | 20.64 | -0.29% | 0.56 | 1.86% |
| 2025-08-28 | 20.89 | 21.30 | 19.95 | 20.70 | -1.99% | 1.15 | 3.86% |
| 2025-08-27 | 22.20 | 22.20 | 21.00 | 21.12 | -4.13% | 0.96 | 3.06% |
| 2025-08-26 | 22.56 | 22.65 | 21.96 | 22.03 | -2.95% | 1.09 | 3.40% |
| 2025-08-25 | 22.50 | 22.75 | 22.31 | 22.70 | +0.53% | 1.04 | 3.22% |
| 2025-08-22 | 22.74 | 22.83 | 22.27 | 22.58 | -0.75% | 0.95 | 2.94% |
| 2025-08-21 | 23.06 | 23.31 | 22.67 | 22.75 | -1.43% | 1.05 | 3.18% |
| 2025-08-20 | 24.11 | 24.14 | 22.59 | 23.08 | -7.16% | 2.37 | 7.11% |