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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.69 | 10.72 | 10.56 | 10.60 | -0.47% | 1.25 | 0.79% |
| 2026-01-15 | 10.67 | 10.72 | 10.60 | 10.65 | -0.47% | 1.23 | 0.77% |
| 2026-01-14 | 10.79 | 10.89 | 10.64 | 10.70 | -0.93% | 3.05 | 1.89% |
| 2026-01-13 | 10.81 | 11.00 | 10.76 | 10.80 | -0.09% | 3.14 | 1.93% |
| 2026-01-12 | 10.82 | 10.83 | 10.72 | 10.81 | -0.09% | 2.38 | 1.48% |
| 2026-01-09 | 10.65 | 10.84 | 10.65 | 10.82 | +2.66% | 3.20 | 1.99% |
| 2026-01-08 | 10.50 | 10.57 | 10.47 | 10.54 | +0.38% | 1.13 | 0.72% |
| 2026-01-07 | 10.57 | 10.59 | 10.45 | 10.50 | -0.66% | 1.38 | 0.87% |
| 2026-01-06 | 10.56 | 10.60 | 10.50 | 10.57 | +0.76% | 1.61 | 1.02% |
| 2026-01-05 | 10.36 | 10.49 | 10.30 | 10.49 | +1.55% | 1.40 | 0.90% |
| 2025-12-31 | 10.32 | 10.37 | 10.27 | 10.33 | +0.29% | 0.78 | 0.51% |
| 2025-12-30 | 10.32 | 10.35 | 10.25 | 10.30 | -0.29% | 0.89 | 0.58% |
| 2025-12-29 | 10.40 | 10.42 | 10.32 | 10.33 | -1.34% | 1.38 | 0.89% |
| 2025-12-26 | 10.50 | 10.53 | 10.43 | 10.47 | -0.38% | 0.90 | 0.57% |
| 2025-12-25 | 10.47 | 10.52 | 10.44 | 10.51 | +0.29% | 0.80 | 0.51% |
| 2025-12-24 | 10.41 | 10.50 | 10.41 | 10.48 | +0.19% | 0.67 | 0.43% |
| 2025-12-23 | 10.57 | 10.57 | 10.43 | 10.46 | -0.95% | 0.94 | 0.60% |
| 2025-12-22 | 10.63 | 10.63 | 10.55 | 10.56 | -0.66% | 1.11 | 0.70% |
| 2025-12-19 | 10.62 | 10.70 | 10.56 | 10.63 | -0.28% | 1.19 | 0.75% |
| 2025-12-18 | 10.43 | 10.69 | 10.41 | 10.66 | +1.91% | 1.71 | 1.08% |