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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.06 | 37.30 | 36.68 | 36.68 | -1.06% | 2.29 | 0.45% |
| 2025-05-23 | 36.99 | 37.58 | 36.96 | 37.08 | +0.32% | 3.34 | 0.64% |
| 2025-05-22 | 37.10 | 37.21 | 36.89 | 36.96 | -0.35% | 1.93 | 0.38% |
| 2025-05-21 | 37.19 | 37.57 | 37.04 | 37.09 | -0.40% | 2.98 | 0.57% |
| 2025-05-20 | 36.81 | 37.48 | 36.74 | 37.23 | +1.45% | 4.22 | 0.82% |
| 2025-05-19 | 36.94 | 37.21 | 36.62 | 36.70 | -1.22% | 2.56 | 0.50% |
| 2025-05-16 | 36.67 | 37.25 | 36.49 | 37.16 | +1.32% | 3.93 | 0.76% |
| 2025-05-15 | 36.49 | 37.17 | 36.41 | 36.67 | +0.11% | 3.87 | 0.76% |
| 2025-05-14 | 36.22 | 36.64 | 35.99 | 36.63 | +1.14% | 2.82 | 0.56% |
| 2025-05-13 | 36.20 | 36.35 | 35.98 | 36.22 | +0.60% | 2.09 | 0.41% |
| 2025-05-12 | 36.17 | 36.17 | 35.89 | 36.00 | -0.22% | 1.62 | 0.32% |
| 2025-05-09 | 36.34 | 36.37 | 36.06 | 36.08 | -0.81% | 1.46 | 0.29% |
| 2025-05-08 | 36.30 | 36.45 | 36.11 | 36.38 | +0.22% | 1.60 | 0.32% |
| 2025-05-07 | 36.38 | 36.45 | 36.01 | 36.30 | +0.60% | 2.01 | 0.40% |
| 2025-05-06 | 35.95 | 36.13 | 35.81 | 36.08 | +0.36% | 1.85 | 0.37% |