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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.89 | 36.28 | 35.89 | 36.22 | +0.81% | 3.65 | 0.74% |
| 2025-07-21 | 36.01 | 36.02 | 35.80 | 35.93 | -0.19% | 2.46 | 0.50% |
| 2025-07-18 | 35.80 | 36.02 | 35.71 | 36.00 | +0.56% | 3.09 | 0.63% |
| 2025-07-17 | 35.64 | 35.95 | 35.62 | 35.80 | +0.45% | 2.74 | 0.56% |
| 2025-07-16 | 35.45 | 35.64 | 35.28 | 35.64 | +0.51% | 2.88 | 0.59% |
| 2025-07-15 | 35.67 | 35.75 | 35.36 | 35.46 | -0.59% | 2.57 | 0.53% |
| 2025-07-14 | 35.70 | 35.82 | 35.63 | 35.67 | -0.08% | 1.96 | 0.40% |
| 2025-07-11 | 35.58 | 36.07 | 35.58 | 35.70 | +0.37% | 3.55 | 0.72% |
| 2025-07-10 | 35.58 | 35.70 | 35.52 | 35.57 | 0.00% | 1.94 | 0.40% |
| 2025-07-09 | 35.63 | 35.75 | 35.46 | 35.57 | -0.17% | 1.84 | 0.38% |
| 2025-07-08 | 35.51 | 35.74 | 35.51 | 35.63 | +0.31% | 1.69 | 0.35% |
| 2025-07-07 | 35.71 | 35.77 | 35.50 | 35.52 | -0.56% | 1.57 | 0.32% |
| 2025-07-04 | 35.72 | 35.85 | 35.60 | 35.72 | +0.06% | 1.75 | 0.36% |
| 2025-07-03 | 35.88 | 35.98 | 35.59 | 35.70 | -0.45% | 3.16 | 0.64% |
| 2025-07-02 | 36.13 | 36.24 | 35.76 | 35.86 | -0.75% | 1.87 | 0.38% |
| 2025-07-01 | 36.06 | 36.15 | 35.91 | 36.13 | +0.19% | 1.83 | 0.37% |
| 2025-06-30 | 36.15 | 36.25 | 35.76 | 36.06 | -0.08% | 2.07 | 0.42% |
| 2025-06-27 | 36.12 | 36.30 | 35.95 | 36.09 | -0.27% | 1.93 | 0.38% |
| 2025-06-26 | 36.08 | 36.35 | 36.00 | 36.19 | +0.16% | 1.83 | 0.36% |
| 2025-06-25 | 35.94 | 36.15 | 35.78 | 36.13 | +0.71% | 1.93 | 0.38% |