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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.14 | 10.14 | 9.75 | 9.79 | -4.21% | 2.14 | 1.44% |
| 2026-03-20 | 10.39 | 10.44 | 10.21 | 10.22 | -1.45% | 1.19 | 0.77% |
| 2026-03-19 | 10.40 | 10.50 | 10.33 | 10.37 | -1.14% | 1.10 | 0.71% |
| 2026-03-18 | 10.55 | 10.55 | 10.38 | 10.49 | -0.47% | 1.28 | 0.82% |
| 2026-03-17 | 10.55 | 10.64 | 10.52 | 10.54 | 0.00% | 1.18 | 0.74% |
| 2026-03-16 | 10.59 | 10.62 | 10.50 | 10.54 | -0.47% | 0.98 | 0.62% |
| 2026-03-13 | 10.56 | 10.66 | 10.52 | 10.59 | +0.19% | 1.21 | 0.76% |
| 2026-03-12 | 10.58 | 10.60 | 10.52 | 10.57 | -0.19% | 0.91 | 0.58% |
| 2026-03-11 | 10.55 | 10.59 | 10.49 | 10.59 | +0.28% | 1.06 | 0.67% |
| 2026-03-10 | 10.55 | 10.58 | 10.49 | 10.56 | +0.19% | 1.04 | 0.66% |
| 2026-03-09 | 10.40 | 10.60 | 10.36 | 10.54 | +0.48% | 1.54 | 0.98% |
| 2026-03-06 | 10.34 | 10.50 | 10.31 | 10.49 | +1.06% | 1.04 | 0.66% |
| 2026-03-05 | 10.40 | 10.42 | 10.35 | 10.38 | +0.58% | 0.90 | 0.58% |
| 2026-03-04 | 10.48 | 10.51 | 10.30 | 10.32 | -2.09% | 1.65 | 1.06% |
| 2026-03-03 | 10.55 | 10.65 | 10.48 | 10.54 | -0.28% | 1.86 | 1.18% |
| 2026-03-02 | 10.57 | 10.63 | 10.46 | 10.57 | -0.84% | 1.67 | 1.06% |
| 2026-02-27 | 10.61 | 10.67 | 10.57 | 10.66 | +0.28% | 1.14 | 0.72% |
| 2026-02-26 | 10.70 | 10.72 | 10.61 | 10.63 | -0.37% | 0.98 | 0.61% |
| 2026-02-25 | 10.63 | 10.73 | 10.61 | 10.67 | +0.47% | 1.04 | 0.65% |
| 2026-02-24 | 10.60 | 10.64 | 10.59 | 10.62 | +0.66% | 0.79 | 0.50% |