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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.27 | 11.33 | 11.09 | 11.12 | -1.51% | 2.17 | 1.30% |
| 2025-11-18 | 11.40 | 11.48 | 11.22 | 11.29 | -1.22% | 2.56 | 1.51% |
| 2025-11-17 | 11.63 | 11.64 | 11.40 | 11.43 | -1.89% | 3.33 | 1.94% |
| 2025-11-14 | 11.58 | 12.06 | 11.56 | 11.65 | +0.26% | 4.89 | 2.77% |
| 2025-11-13 | 11.70 | 11.70 | 11.56 | 11.62 | -0.94% | 3.17 | 1.83% |
| 2025-11-12 | 11.66 | 11.80 | 11.55 | 11.73 | +0.60% | 4.75 | 2.72% |
| 2025-11-11 | 11.52 | 11.68 | 11.43 | 11.66 | +1.39% | 3.78 | 2.19% |
| 2025-11-10 | 11.35 | 11.54 | 11.30 | 11.50 | +1.50% | 3.40 | 1.98% |
| 2025-11-07 | 11.25 | 11.38 | 11.22 | 11.33 | +0.80% | 2.55 | 1.51% |
| 2025-11-06 | 11.30 | 11.30 | 11.23 | 11.24 | -0.44% | 1.60 | 0.95% |
| 2025-11-05 | 11.18 | 11.34 | 11.17 | 11.29 | +0.44% | 2.12 | 1.26% |
| 2025-11-04 | 11.27 | 11.29 | 11.17 | 11.24 | -0.62% | 1.89 | 1.13% |
| 2025-11-03 | 11.35 | 11.38 | 11.24 | 11.31 | +0.27% | 2.43 | 1.44% |
| 2025-10-31 | 11.14 | 11.29 | 11.13 | 11.28 | +0.98% | 2.60 | 1.55% |
| 2025-10-30 | 11.19 | 11.30 | 11.11 | 11.17 | -0.27% | 2.27 | 1.35% |
| 2025-10-29 | 11.16 | 11.21 | 11.06 | 11.20 | +0.36% | 1.86 | 1.12% |
| 2025-10-28 | 11.14 | 11.24 | 11.09 | 11.16 | +0.63% | 2.07 | 1.24% |
| 2025-10-27 | 11.05 | 11.12 | 11.03 | 11.09 | +0.45% | 1.48 | 0.90% |
| 2025-10-24 | 11.12 | 11.18 | 11.03 | 11.04 | -0.81% | 1.69 | 1.02% |
| 2025-10-23 | 11.07 | 11.15 | 11.01 | 11.13 | -0.18% | 1.57 | 0.95% |