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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.40 | 36.88 | 36.40 | 36.47 | +0.16% | 4.99 | 0.99% |
| 2025-08-18 | 36.29 | 36.78 | 36.29 | 36.41 | +0.52% | 6.57 | 1.31% |
| 2025-08-15 | 36.22 | 36.36 | 36.15 | 36.22 | -0.39% | 4.73 | 0.95% |
| 2025-08-14 | 36.38 | 36.80 | 36.29 | 36.36 | -0.03% | 4.17 | 0.83% |
| 2025-08-13 | 36.45 | 36.54 | 36.26 | 36.37 | -0.19% | 3.53 | 0.71% |
| 2025-08-12 | 36.61 | 36.95 | 36.39 | 36.44 | -0.46% | 3.45 | 0.69% |
| 2025-08-11 | 36.39 | 36.69 | 36.28 | 36.61 | +0.60% | 2.85 | 0.57% |
| 2025-08-08 | 36.55 | 36.60 | 36.36 | 36.39 | -0.33% | 2.29 | 0.46% |
| 2025-08-07 | 36.64 | 36.75 | 36.43 | 36.51 | -0.46% | 2.38 | 0.47% |
| 2025-08-06 | 37.05 | 37.05 | 36.57 | 36.68 | -0.68% | 3.21 | 0.64% |
| 2025-08-05 | 37.07 | 37.13 | 36.83 | 36.93 | -0.51% | 3.00 | 0.59% |
| 2025-08-04 | 36.70 | 37.19 | 36.37 | 37.12 | +0.92% | 6.91 | 1.37% |
| 2025-08-01 | 36.00 | 37.26 | 35.96 | 36.78 | +2.20% | 6.22 | 1.23% |
| 2025-07-31 | 36.65 | 36.70 | 35.92 | 35.99 | -2.15% | 4.34 | 0.87% |
| 2025-07-30 | 36.32 | 37.28 | 36.21 | 36.78 | +0.91% | 6.42 | 1.27% |
| 2025-07-29 | 36.15 | 36.45 | 36.00 | 36.45 | +0.89% | 3.26 | 0.66% |
| 2025-07-28 | 36.28 | 36.53 | 36.01 | 36.13 | -0.39% | 3.02 | 0.61% |
| 2025-07-25 | 36.59 | 36.73 | 36.24 | 36.27 | -0.74% | 3.15 | 0.63% |
| 2025-07-24 | 36.16 | 36.60 | 36.03 | 36.54 | +0.86% | 3.51 | 0.70% |
| 2025-07-23 | 36.22 | 36.62 | 36.18 | 36.23 | +0.03% | 4.69 | 0.94% |