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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.70 | 35.87 | 35.56 | 35.87 | +1.03% | 1.90 | 0.38% |
| 2025-06-23 | 35.36 | 35.65 | 35.21 | 35.51 | +0.03% | 1.39 | 0.28% |
| 2025-06-20 | 35.38 | 35.63 | 35.34 | 35.50 | +0.39% | 1.35 | 0.27% |
| 2025-06-19 | 35.56 | 35.67 | 35.30 | 35.36 | -0.53% | 1.69 | 0.34% |
| 2025-06-18 | 35.61 | 35.78 | 35.51 | 35.55 | -0.41% | 1.63 | 0.33% |
| 2025-06-17 | 35.97 | 36.19 | 35.64 | 35.70 | -0.44% | 2.20 | 0.44% |
| 2025-06-16 | 36.20 | 36.33 | 35.80 | 35.85 | -0.95% | 2.10 | 0.42% |
| 2025-06-13 | 36.87 | 36.99 | 36.10 | 36.20 | -2.21% | 3.23 | 0.64% |
| 2025-06-12 | 37.00 | 37.10 | 36.74 | 37.02 | -0.19% | 2.09 | 0.41% |
| 2025-06-11 | 37.26 | 37.58 | 37.09 | 37.09 | -0.40% | 2.02 | 0.39% |
| 2025-06-10 | 37.06 | 37.53 | 37.05 | 37.23 | +0.16% | 2.70 | 0.52% |
| 2025-06-09 | 36.73 | 37.27 | 36.65 | 37.17 | +1.21% | 2.80 | 0.54% |
| 2025-06-06 | 36.94 | 37.14 | 36.67 | 36.73 | -0.59% | 1.88 | 0.37% |
| 2025-06-05 | 37.52 | 37.58 | 36.78 | 36.95 | -1.34% | 3.11 | 0.60% |
| 2025-06-04 | 37.62 | 37.84 | 37.37 | 37.45 | -0.45% | 2.31 | 0.44% |
| 2025-06-03 | 37.31 | 37.73 | 37.21 | 37.62 | +0.37% | 3.03 | 0.58% |
| 2025-05-30 | 37.53 | 37.83 | 37.43 | 37.48 | -0.03% | 2.49 | 0.48% |
| 2025-05-29 | 37.24 | 37.52 | 37.15 | 37.49 | +0.74% | 2.21 | 0.43% |
| 2025-05-28 | 37.28 | 37.52 | 37.09 | 37.21 | -0.24% | 1.77 | 0.34% |
| 2025-05-27 | 36.79 | 37.41 | 36.68 | 37.30 | +1.69% | 3.14 | 0.61% |