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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.79 | 10.89 | 10.66 | 10.69 | -1.20% | 2.30 | 1.43% |
| 2026-04-20 | 10.68 | 10.84 | 10.61 | 10.82 | +1.12% | 2.83 | 1.77% |
| 2026-04-17 | 10.80 | 10.82 | 10.66 | 10.70 | -1.74% | 3.07 | 1.92% |
| 2026-04-16 | 11.00 | 11.05 | 10.80 | 10.89 | -2.33% | 4.82 | 2.97% |
| 2026-04-15 | 10.80 | 11.21 | 10.65 | 11.15 | +3.91% | 7.67 | 4.68% |
| 2026-04-14 | 10.61 | 10.75 | 10.51 | 10.73 | +1.32% | 3.59 | 2.25% |
| 2026-04-13 | 10.80 | 10.84 | 10.58 | 10.59 | -3.46% | 4.66 | 2.93% |
| 2026-04-10 | 10.75 | 11.10 | 10.68 | 10.97 | +1.39% | 6.70 | 4.12% |
| 2026-04-09 | 10.89 | 11.28 | 10.80 | 10.82 | -1.90% | 8.34 | 5.09% |
| 2026-04-08 | 11.10 | 11.30 | 10.88 | 11.03 | -2.22% | 10.95 | 6.65% |
| 2026-04-07 | 11.47 | 11.47 | 11.05 | 11.28 | -2.67% | 16.37 | 9.73% |
| 2026-04-03 | 10.56 | 11.59 | 10.31 | 11.59 | +9.96% | 17.92 | 10.49% |
| 2026-04-02 | 10.46 | 10.60 | 10.46 | 10.54 | +0.76% | 2.45 | 1.55% |
| 2026-04-01 | 10.36 | 10.47 | 10.20 | 10.46 | +1.85% | 1.62 | 1.04% |
| 2026-03-31 | 10.26 | 10.38 | 10.23 | 10.27 | +0.10% | 1.27 | 0.83% |
| 2026-03-30 | 10.04 | 10.27 | 10.03 | 10.26 | +1.18% | 1.12 | 0.73% |
| 2026-03-27 | 9.88 | 10.15 | 9.86 | 10.14 | +1.60% | 1.24 | 0.83% |
| 2026-03-26 | 10.00 | 10.11 | 9.94 | 9.98 | -0.60% | 0.91 | 0.61% |
| 2026-03-25 | 10.06 | 10.07 | 9.97 | 10.04 | +0.40% | 0.88 | 0.59% |
| 2026-03-24 | 9.86 | 10.04 | 9.79 | 10.00 | +2.15% | 1.07 | 0.72% |