同仁堂 sh.600085
25.22
-1.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.55 | 25.64 | 25.13 | 25.22 | -1.21% | 1.57 | 0.45% |
| 2026-05-21 | 25.90 | 26.06 | 25.53 | 25.53 | -1.43% | 1.57 | 0.44% |
| 2026-05-20 | 26.10 | 26.11 | 25.60 | 25.90 | -0.88% | 1.68 | 0.48% |
| 2026-05-19 | 26.30 | 26.39 | 26.06 | 26.13 | -0.65% | 1.61 | 0.45% |
| 2026-05-18 | 27.18 | 27.20 | 26.10 | 26.30 | -3.66% | 3.93 | 1.08% |
| 2026-05-15 | 27.51 | 27.59 | 27.27 | 27.30 | -0.94% | 1.42 | 0.38% |
| 2026-05-14 | 27.76 | 27.90 | 27.42 | 27.56 | -0.76% | 1.74 | 0.46% |
| 2026-05-13 | 28.04 | 28.04 | 27.68 | 27.77 | -1.07% | 1.73 | 0.45% |
| 2026-05-12 | 27.90 | 28.45 | 27.82 | 28.07 | +0.50% | 2.95 | 0.77% |
| 2026-05-11 | 27.68 | 27.99 | 27.40 | 27.93 | +0.76% | 3.21 | 0.85% |
| 2026-05-08 | 27.66 | 27.80 | 27.55 | 27.72 | +0.47% | 1.40 | 0.37% |
| 2026-05-07 | 27.64 | 27.74 | 27.51 | 27.59 | -0.18% | 1.43 | 0.38% |
| 2026-05-06 | 27.85 | 27.85 | 27.50 | 27.64 | -0.47% | 2.22 | 0.59% |
| 2026-04-30 | 27.50 | 28.16 | 27.48 | 27.77 | +1.39% | 2.53 | 0.66% |
| 2026-04-29 | 27.30 | 27.45 | 27.28 | 27.39 | +0.26% | 0.93 | 0.25% |
| 2026-04-28 | 27.30 | 27.50 | 27.28 | 27.32 | 0.00% | 0.96 | 0.26% |
| 2026-04-27 | 27.58 | 27.59 | 27.18 | 27.32 | -1.09% | 1.66 | 0.44% |
| 2026-04-24 | 27.64 | 27.72 | 27.52 | 27.62 | -0.25% | 1.04 | 0.28% |
| 2026-04-23 | 27.60 | 27.78 | 27.55 | 27.69 | +0.25% | 1.16 | 0.31% |
| 2026-04-22 | 27.79 | 27.79 | 27.57 | 27.62 | -0.61% | 1.75 | 0.46% |