药康生物
SH688046 前复权 STAR
37.94
+2.96
(+8.46%)
今开
34.86
最高
38.78
最低
34.83
昨收
34.98
振幅
11.29%
成交量
165,892.7万
交易日数
1078
数据区间
2022-04-25 ~ 2026-09-30
MA5
36.50
MA10
36.09
MA20
33.77
MA60
31.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.86 | 38.78 | 34.83 | 37.94 | 165,893万 |
| 2 | 2026-09-29 | 34.73 | 37.17 | 34.73 | 34.98 | 91,016万 |
| 3 | 2026-09-28 | 35.99 | 36.40 | 34.95 | 35.06 | 76,403万 |
| 4 | 2026-09-24 | 38.54 | 38.61 | 35.80 | 35.92 | 135,077万 |
| 5 | 2026-09-23 | 37.72 | 40.30 | 37.08 | 38.61 | 122,261万 |
| 6 | 2026-09-22 | 35.85 | 39.48 | 35.85 | 37.73 | 120,798万 |
| 7 | 2026-09-21 | 36.00 | 37.45 | 35.50 | 36.78 | 124,734万 |
| 8 | 2026-09-18 | 34.91 | 36.79 | 34.39 | 35.28 | 124,641万 |
| 9 | 2026-09-17 | 33.83 | 36.55 | 33.60 | 34.55 | 129,569万 |
| 10 | 2026-09-16 | 32.21 | 34.30 | 31.91 | 34.05 | 124,272万 |
| 11 | 2026-09-15 | 32.79 | 33.35 | 32.18 | 32.37 | 84,937万 |
| 12 | 2026-09-14 | 29.31 | 33.29 | 29.31 | 32.82 | 137,767万 |