当前位置: 爱股网 > 股票行情 > 康缘药业(600557)股票行情

康缘药业(600557)股票行情

康缘药业(600557)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

康缘药业(600557)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	13.53	13.56	0.02	0.15%	13.48	13.66	38668	5239.70	0.68%
2026-03-24	13.36	13.54	0.16	1.20%	13.32	13.57	36944	4969.38	0.65%
2026-03-23	13.88	13.38	-0.56	-4.02%	13.24	13.88	84275	11407.13	1.49%
2026-03-20	13.97	13.94	-0.05	-0.36%	13.93	14.23	37804	5328.74	0.67%
2026-03-19	14.22	13.99	-0.29	-2.03%	13.98	14.35	39045	5515.30	0.69%
2026-03-18	14.26	14.28	0.02	0.14%	14.13	14.33	37696	5364.13	0.67%
2026-03-17	14.56	14.26	-0.31	-2.13%	14.26	14.59	63463	9151.27	1.12%
2026-03-16	14.22	14.57	0.35	2.46%	14.15	14.86	132442	19309.08	2.34%
2026-03-13	14.00	14.22	0.20	1.43%	13.97	14.30	76988	10898.80	1.36%
2026-03-12	14.06	14.02	-0.03	-0.21%	13.96	14.09	30860	4330.70	0.55%
2026-03-11	14.01	14.05	0.03	0.21%	13.91	14.09	35689	5006.19	0.63%
2026-03-10	14.00	14.02	0.03	0.21%	13.90	14.12	42686	5974.81	0.75%
2026-03-09	13.95	13.99	-0.03	-0.21%	13.84	14.05	44022	6131.17	0.78%
2026-03-06	13.77	14.02	0.17	1.23%	13.77	14.06	35012	4893.50	0.62%
2026-03-05	13.90	13.85	0.13	0.95%	13.78	13.94	40942	5675.46	0.72%
2026-03-04	13.88	13.72	-0.16	-1.15%	13.70	13.94	48634	6712.57	0.86%
2026-03-03	14.09	13.88	-0.21	-1.49%	13.88	14.22	79813	11196.41	1.41%
2026-03-02	14.30	14.09	-0.35	-2.42%	14.05	14.37	72590	10277.91	1.28%
2026-02-27	14.42	14.44	0.03	0.21%	14.35	14.45	34536	4971.12	0.61%
2026-02-26	14.60	14.41	-0.11	-0.76%	14.38	14.60	45115	6524.33	0.80%
2026-02-25	14.41	14.52	0.06	0.41%	14.41	14.59	41880	6088.29	0.74%
2026-02-24	14.52	14.46	0.05	0.35%	14.40	14.55	38247	5526.10	0.68%
2026-02-13	14.58	14.41	-0.16	-1.10%	14.41	14.63	42664	6191.73	0.75%
2026-02-12	14.71	14.57	-0.15	-1.02%	14.54	14.74	44152	6448.39	0.78%
2026-02-11	14.74	14.72	-0.05	-0.34%	14.71	14.83	39552	5835.89	0.70%
2026-02-10	14.87	14.77	-0.05	-0.34%	14.71	14.91	55914	8280.66	0.99%
2026-02-09	14.62	14.82	0.01	0.07%	14.62	15.07	114376	16906.85	2.02%
2026-02-06	15.14	14.81	0.41	2.85%	14.81	15.35	251998	38103.49	4.45%
2026-02-05	14.35	14.40	0.02	0.14%	14.30	14.54	55380	8001.89	0.98%
2026-02-04	14.40	14.38	-0.04	-0.28%	14.11	14.43	77501	11066.86	1.37%
2026-02-03	14.30	14.42	0.17	1.19%	14.24	14.44	44042	6325.11	0.78%
2026-02-02	14.53	14.25	-0.24	-1.66%	14.21	14.65	51284	7411.38	0.91%
2026-01-30	14.55	14.49	-0.14	-0.96%	14.46	14.72	64145	9341.62	1.13%
2026-01-29	14.75	14.63	-0.04	-0.27%	14.48	14.75	67971	9922.22	1.20%
2026-01-28	14.98	14.67	-0.24	-1.61%	14.63	14.98	81025	11914.25	1.43%
2026-01-27	15.34	14.91	-0.41	-2.68%	14.70	15.34	121114	18020.29	2.14%
2026-01-26	15.02	15.32	0.30	2.00%	14.92	15.37	142483	21634.01	2.52%
2026-01-23	14.82	15.02	0.27	1.83%	14.76	15.02	89177	13325.69	1.58%
2026-01-22	14.87	14.75	-0.16	-1.07%	14.71	14.92	63201	9355.45	1.12%
2026-01-21	14.91	14.91	-0.04	-0.27%	14.84	15.02	50215	7487.87	0.89%
2026-01-20	14.99	14.95	-0.03	-0.20%	14.86	15.04	52727	7877.35	0.93%
2026-01-19	14.93	14.98	0.04	0.27%	14.88	15.04	44488	6661.76	0.79%
2026-01-16	15.00	14.94	-0.04	-0.27%	14.81	15.12	68668	10248.94	1.21%
2026-01-15	15.00	14.98	-0.01	-0.07%	14.87	15.10	57360	8603.06	1.01%
2026-01-14	14.86	14.99	0.09	0.60%	14.81	15.25	122838	18492.20	2.17%
2026-01-13	14.99	14.90	-0.04	-0.27%	14.87	15.20	113920	17139.41	2.01%
2026-01-12	14.74	14.94	0.21	1.43%	14.70	14.94	81264	12058.83	1.44%
2026-01-09	14.65	14.73	0.07	0.48%	14.50	14.80	83152	12194.71	1.47%
2026-01-08	14.52	14.66	0.14	0.96%	14.52	14.70	64832	9493.81	1.15%
2026-01-07	14.54	14.52	-0.04	-0.27%	14.48	14.67	57602	8392.96	1.02%
2026-01-06	14.43	14.56	0.06	0.41%	14.42	14.57	71571	10391.81	1.26%
2026-01-05	14.12	14.50	0.39	2.76%	14.12	14.59	109828	15838.42	1.94%
2025-12-31	14.20	14.11	-0.11	-0.77%	14.06	14.21	47668	6728.60	0.84%
2025-12-30	14.15	14.22	0.06	0.42%	14.03	14.28	44456	6301.61	0.79%
2025-12-29	14.24	14.16	-0.11	-0.77%	14.15	14.24	58261	8259.17	1.03%
2025-12-26	14.36	14.27	-0.11	-0.76%	14.25	14.39	59327	8486.38	1.05%
2025-12-25	14.34	14.38	0.08	0.56%	14.26	14.39	42459	6091.34	0.75%
2025-12-24	14.26	14.30	0.04	0.28%	14.22	14.34	35688	5097.83	0.63%
2025-12-23	14.37	14.26	-0.06	-0.42%	14.22	14.38	41158	5873.66	0.73%
2025-12-22	14.47	14.32	-0.09	-0.62%	14.31	14.47	44532	6390.32	0.79%
2025-12-19	14.40	14.41	0.13	0.91%	14.28	14.46	45561	6555.63	0.80%
2025-12-18	14.25	14.28	-0.01	-0.07%	14.24	14.47	49379	7081.58	0.87%
2025-12-17	14.18	14.29	0.12	0.85%	14.14	14.34	48124	6847.56	0.85%
2025-12-16	14.88	14.17	-0.71	-4.77%	14.17	14.89	120776	17346.89	2.13%
2025-12-15	14.98	14.88	-0.09	-0.60%	14.87	15.07	39024	5841.92	0.69%
2025-12-12	15.15	14.97	-0.18	-1.19%	14.92	15.19	71630	10742.55	1.27%
2025-12-11	15.16	15.15	-0.04	-0.26%	15.06	15.39	60820	9243.48	1.07%
2025-12-10	15.24	15.19	-0.05	-0.33%	15.04	15.25	47644	7210.21	0.84%
2025-12-09	15.43	15.24	-0.22	-1.42%	15.23	15.55	66430	10206.70	1.17%
2025-12-08	15.28	15.46	0.25	1.64%	15.27	15.53	85652	13231.32	1.51%
2025-12-05	15.10	15.21	0.11	0.73%	14.96	15.24	73937	11158.73	1.31%
2025-12-04	15.14	15.10	-0.03	-0.20%	14.78	15.24	97802	14684.84	1.73%
2025-12-03	15.12	15.13	0.03	0.20%	14.93	15.18	64823	9778.15	1.14%
2025-12-02	15.24	15.10	-0.08	-0.53%	15.03	15.24	54975	8307.63	0.97%
2025-12-01	15.13	15.18	0.10	0.66%	15.11	15.24	56438	8561.17	1.00%
2025-11-28	15.30	15.08	-0.23	-1.50%	15.00	15.32	89042	13433.83	1.57%
2025-11-27	15.50	15.31	-0.15	-0.97%	15.21	15.60	99413	15294.59	1.76%
2025-11-26	15.52	15.46	-0.05	-0.32%	15.46	16.06	111963	17574.17	1.98%
2025-11-25	15.30	15.51	0.18	1.17%	15.28	15.58	113128	17471.30	2.00%
2025-11-24	14.91	15.33	0.49	3.30%	14.91	15.44	93792	14251.36	1.66%

上证大盘股票行情在线 K线走势图

康缘药业(600557)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24