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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.19 | 10.24 | 10.14 | 10.24 | +1.07% | 0.72 | 0.47% |
| 2025-06-23 | 10.12 | 10.16 | 10.06 | 10.13 | +0.20% | 0.69 | 0.45% |
| 2025-06-20 | 10.07 | 10.14 | 10.05 | 10.11 | +0.49% | 0.63 | 0.41% |
| 2025-06-19 | 10.15 | 10.18 | 10.04 | 10.07 | -1.07% | 0.85 | 0.56% |
| 2025-06-18 | 10.29 | 10.29 | 10.16 | 10.17 | -1.34% | 0.86 | 0.56% |
| 2025-06-17 | 10.33 | 10.42 | 10.26 | 10.31 | +0.48% | 0.94 | 0.60% |
| 2025-06-16 | 10.32 | 10.38 | 10.24 | 10.26 | -0.58% | 0.95 | 0.61% |
| 2025-06-13 | 10.47 | 10.50 | 10.30 | 10.32 | -1.60% | 1.10 | 0.70% |
| 2025-06-12 | 10.48 | 10.51 | 10.43 | 10.49 | +0.09% | 0.81 | 0.51% |
| 2025-06-11 | 10.51 | 10.55 | 10.47 | 10.48 | -0.28% | 0.93 | 0.59% |
| 2025-06-10 | 10.49 | 10.54 | 10.38 | 10.51 | +0.19% | 1.37 | 0.86% |
| 2025-06-09 | 10.41 | 10.55 | 10.39 | 10.49 | +0.86% | 1.13 | 0.71% |
| 2025-06-06 | 10.45 | 10.48 | 10.37 | 10.40 | -0.19% | 0.60 | 0.38% |
| 2025-06-05 | 10.52 | 10.54 | 10.37 | 10.42 | -0.85% | 1.09 | 0.69% |
| 2025-06-04 | 10.52 | 10.54 | 10.44 | 10.51 | -0.09% | 1.15 | 0.72% |
| 2025-06-03 | 10.35 | 10.53 | 10.32 | 10.52 | +1.33% | 1.55 | 0.98% |
| 2025-05-30 | 10.30 | 10.50 | 10.29 | 10.38 | +0.77% | 1.53 | 0.97% |
| 2025-05-29 | 10.24 | 10.30 | 10.17 | 10.30 | +0.77% | 0.75 | 0.48% |
| 2025-05-28 | 10.28 | 10.31 | 10.21 | 10.22 | -0.86% | 0.62 | 0.40% |
| 2025-05-27 | 10.20 | 10.33 | 10.17 | 10.31 | +1.07% | 0.94 | 0.61% |