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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.38 | 10.47 | 10.31 | 10.46 | +0.77% | 1.18 | 0.76% |
| 2025-12-16 | 10.51 | 10.54 | 10.36 | 10.38 | -1.24% | 1.47 | 0.94% |
| 2025-12-15 | 10.60 | 10.61 | 10.48 | 10.51 | -1.13% | 1.84 | 1.17% |
| 2025-12-12 | 10.68 | 10.75 | 10.63 | 10.63 | -0.84% | 2.60 | 1.63% |
| 2025-12-11 | 10.82 | 10.94 | 10.72 | 10.72 | -0.92% | 1.18 | 0.73% |
| 2025-12-10 | 10.74 | 10.84 | 10.69 | 10.82 | +0.65% | 1.18 | 0.73% |
| 2025-12-09 | 10.86 | 10.90 | 10.74 | 10.75 | -1.38% | 1.32 | 0.82% |
| 2025-12-08 | 10.91 | 10.95 | 10.87 | 10.90 | -0.27% | 1.36 | 0.83% |
| 2025-12-05 | 10.91 | 10.94 | 10.79 | 10.93 | +0.18% | 1.62 | 1.00% |
| 2025-12-04 | 10.88 | 11.00 | 10.79 | 10.91 | 0.00% | 1.64 | 1.01% |
| 2025-12-03 | 10.95 | 11.07 | 10.88 | 10.91 | +0.09% | 2.20 | 1.34% |
| 2025-12-02 | 10.88 | 10.93 | 10.77 | 10.90 | +0.28% | 1.30 | 0.80% |
| 2025-12-01 | 10.77 | 10.90 | 10.74 | 10.87 | +0.83% | 1.39 | 0.85% |
| 2025-11-28 | 10.78 | 10.80 | 10.68 | 10.78 | 0.00% | 1.10 | 0.69% |
| 2025-11-27 | 10.83 | 10.85 | 10.76 | 10.78 | -0.83% | 1.34 | 0.83% |
| 2025-11-26 | 10.83 | 11.02 | 10.80 | 10.87 | +0.28% | 1.93 | 1.18% |
| 2025-11-25 | 10.73 | 10.88 | 10.69 | 10.84 | +1.12% | 1.90 | 1.18% |
| 2025-11-24 | 10.69 | 10.79 | 10.63 | 10.72 | +0.19% | 1.69 | 1.05% |
| 2025-11-21 | 11.09 | 11.15 | 10.69 | 10.70 | -4.04% | 3.26 | 2.01% |
| 2025-11-20 | 11.15 | 11.21 | 11.09 | 11.15 | +0.27% | 1.81 | 1.09% |