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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.95 | 11.04 | 10.90 | 10.91 | 0.00% | 2.18 | 1.32% |
| 2025-08-18 | 10.84 | 10.96 | 10.83 | 10.91 | +0.55% | 2.23 | 1.37% |
| 2025-08-15 | 10.75 | 10.85 | 10.72 | 10.85 | +0.83% | 1.56 | 0.97% |
| 2025-08-14 | 10.87 | 10.92 | 10.75 | 10.76 | -0.83% | 1.88 | 1.16% |
| 2025-08-13 | 10.84 | 10.87 | 10.76 | 10.85 | +0.09% | 1.87 | 1.15% |
| 2025-08-12 | 10.88 | 11.02 | 10.82 | 10.84 | -0.46% | 1.88 | 1.15% |
| 2025-08-11 | 10.84 | 10.90 | 10.79 | 10.89 | +0.46% | 1.66 | 1.02% |
| 2025-08-08 | 10.81 | 10.86 | 10.75 | 10.84 | +0.18% | 1.40 | 0.87% |
| 2025-08-07 | 10.87 | 10.93 | 10.79 | 10.82 | -0.46% | 1.78 | 1.09% |
| 2025-08-06 | 10.98 | 11.13 | 10.82 | 10.87 | -1.00% | 2.71 | 1.66% |
| 2025-08-05 | 11.02 | 11.09 | 10.93 | 10.98 | -0.45% | 2.12 | 1.29% |
| 2025-08-04 | 10.98 | 11.04 | 10.77 | 11.03 | -0.27% | 3.02 | 1.85% |
| 2025-08-01 | 11.01 | 11.27 | 10.94 | 11.06 | +0.36% | 3.43 | 2.06% |
| 2025-07-31 | 11.12 | 11.19 | 10.96 | 11.02 | -2.13% | 4.68 | 2.82% |
| 2025-07-30 | 10.95 | 11.74 | 10.90 | 11.26 | +2.64% | 7.47 | 4.39% |
| 2025-07-29 | 10.87 | 11.02 | 10.76 | 10.97 | +1.10% | 2.30 | 1.41% |
| 2025-07-28 | 10.83 | 10.92 | 10.79 | 10.85 | +0.18% | 1.41 | 0.87% |
| 2025-07-25 | 11.01 | 11.04 | 10.82 | 10.83 | -0.64% | 2.23 | 1.37% |
| 2025-07-24 | 10.78 | 10.93 | 10.75 | 10.90 | +1.11% | 2.16 | 1.33% |
| 2025-07-23 | 10.77 | 10.94 | 10.76 | 10.78 | -0.37% | 1.97 | 1.21% |