中国医药 sh.600056
9.84
-0.61%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.91 | 9.92 | 9.79 | 9.84 | -0.61% | 1.05 | 0.71% |
| 2026-05-21 | 9.96 | 10.02 | 9.85 | 9.90 | -0.50% | 1.19 | 0.80% |
| 2026-05-20 | 10.02 | 10.03 | 9.89 | 9.95 | -0.70% | 1.02 | 0.69% |
| 2026-05-19 | 9.90 | 10.03 | 9.90 | 10.02 | +0.91% | 1.05 | 0.71% |
| 2026-05-18 | 10.07 | 10.08 | 9.86 | 9.93 | -1.39% | 1.90 | 1.28% |
| 2026-05-15 | 10.10 | 10.17 | 9.98 | 10.07 | -0.69% | 2.39 | 1.58% |
| 2026-05-14 | 10.41 | 10.50 | 10.13 | 10.14 | -2.87% | 2.90 | 1.89% |
| 2026-05-13 | 10.65 | 10.65 | 10.42 | 10.44 | -2.06% | 2.71 | 1.73% |
| 2026-05-12 | 10.45 | 10.68 | 10.43 | 10.66 | +1.43% | 3.56 | 2.25% |
| 2026-05-11 | 10.37 | 10.55 | 10.31 | 10.51 | +1.74% | 2.85 | 1.83% |
| 2026-05-08 | 10.37 | 10.41 | 10.32 | 10.33 | -0.39% | 1.66 | 1.07% |
| 2026-05-07 | 10.36 | 10.39 | 10.33 | 10.37 | -0.10% | 1.19 | 0.77% |
| 2026-05-06 | 10.40 | 10.42 | 10.34 | 10.38 | +0.19% | 1.44 | 0.93% |
| 2026-04-30 | 10.38 | 10.41 | 10.32 | 10.36 | -0.38% | 1.22 | 0.79% |
| 2026-04-29 | 10.28 | 10.42 | 10.28 | 10.40 | +1.17% | 1.34 | 0.86% |
| 2026-04-28 | 10.21 | 10.38 | 10.20 | 10.28 | +0.10% | 1.26 | 0.82% |
| 2026-04-27 | 10.36 | 10.42 | 10.27 | 10.27 | -1.53% | 1.64 | 1.06% |
| 2026-04-24 | 10.37 | 10.48 | 10.30 | 10.43 | 0.00% | 1.72 | 1.11% |
| 2026-04-23 | 10.50 | 10.57 | 10.41 | 10.43 | -0.57% | 2.15 | 1.37% |
| 2026-04-22 | 10.65 | 10.68 | 10.45 | 10.49 | -1.87% | 3.38 | 2.15% |