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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.78 | 10.84 | 10.70 | 10.82 | +0.09% | 1.78 | 1.10% |
| 2025-07-21 | 10.66 | 10.95 | 10.62 | 10.81 | +1.40% | 2.34 | 1.45% |
| 2025-07-18 | 10.67 | 10.70 | 10.58 | 10.66 | -0.09% | 0.79 | 0.49% |
| 2025-07-17 | 10.59 | 10.68 | 10.57 | 10.67 | +0.75% | 1.29 | 0.81% |
| 2025-07-16 | 10.49 | 10.60 | 10.47 | 10.59 | +0.95% | 1.03 | 0.65% |
| 2025-07-15 | 10.63 | 10.63 | 10.43 | 10.49 | -1.50% | 1.32 | 0.84% |
| 2025-07-14 | 10.51 | 10.73 | 10.49 | 10.65 | +1.23% | 1.58 | 0.99% |
| 2025-07-11 | 10.47 | 10.57 | 10.46 | 10.52 | +0.48% | 1.36 | 0.86% |
| 2025-07-10 | 10.38 | 10.49 | 10.36 | 10.47 | +0.87% | 1.02 | 0.65% |
| 2025-07-09 | 10.40 | 10.41 | 10.33 | 10.38 | -0.10% | 0.88 | 0.56% |
| 2025-07-08 | 10.35 | 10.43 | 10.33 | 10.39 | +0.29% | 1.04 | 0.66% |
| 2025-07-07 | 10.37 | 10.46 | 10.33 | 10.36 | -0.19% | 0.81 | 0.51% |
| 2025-07-04 | 10.37 | 10.41 | 10.34 | 10.38 | +0.10% | 0.83 | 0.53% |
| 2025-07-03 | 10.31 | 10.39 | 10.28 | 10.37 | +0.67% | 1.08 | 0.69% |
| 2025-07-02 | 10.28 | 10.32 | 10.25 | 10.30 | +0.10% | 0.65 | 0.42% |
| 2025-07-01 | 10.24 | 10.30 | 10.20 | 10.29 | +0.58% | 0.95 | 0.61% |
| 2025-06-30 | 10.25 | 10.26 | 10.17 | 10.23 | -0.19% | 0.94 | 0.61% |
| 2025-06-27 | 10.25 | 10.31 | 10.24 | 10.25 | 0.00% | 0.58 | 0.38% |
| 2025-06-26 | 10.28 | 10.28 | 10.22 | 10.25 | -0.29% | 0.75 | 0.49% |
| 2025-06-25 | 10.23 | 10.29 | 10.19 | 10.28 | +0.39% | 0.73 | 0.47% |