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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.56 | 29.58 | 28.51 | 28.62 | -3.64% | 3.09 | 0.78% |
| 2026-03-20 | 29.80 | 29.98 | 29.65 | 29.70 | -0.54% | 1.45 | 0.35% |
| 2026-03-19 | 29.98 | 30.10 | 29.79 | 29.86 | -0.67% | 1.36 | 0.33% |
| 2026-03-18 | 30.25 | 30.27 | 29.93 | 30.06 | -0.40% | 1.37 | 0.33% |
| 2026-03-17 | 30.17 | 30.47 | 30.10 | 30.18 | +0.07% | 1.80 | 0.43% |
| 2026-03-16 | 29.95 | 30.38 | 29.90 | 30.16 | +0.70% | 1.99 | 0.48% |
| 2026-03-13 | 30.00 | 30.16 | 29.95 | 29.95 | -0.40% | 1.18 | 0.29% |
| 2026-03-12 | 30.16 | 30.26 | 29.95 | 30.07 | -0.50% | 1.27 | 0.31% |
| 2026-03-11 | 30.04 | 30.22 | 29.89 | 30.22 | +0.57% | 1.41 | 0.34% |
| 2026-03-10 | 29.90 | 30.06 | 29.86 | 30.05 | +0.70% | 1.38 | 0.34% |
| 2026-03-09 | 29.80 | 29.94 | 29.65 | 29.84 | -0.60% | 1.45 | 0.35% |
| 2026-03-06 | 29.66 | 30.04 | 29.61 | 30.02 | +1.01% | 1.44 | 0.35% |
| 2026-03-05 | 29.82 | 29.99 | 29.63 | 29.72 | +0.03% | 1.62 | 0.40% |
| 2026-03-04 | 30.28 | 30.30 | 29.60 | 29.71 | -2.21% | 3.51 | 0.86% |
| 2026-03-03 | 30.36 | 30.72 | 30.32 | 30.38 | 0.00% | 2.21 | 0.53% |
| 2026-03-02 | 30.46 | 30.68 | 30.27 | 30.38 | -1.27% | 2.26 | 0.54% |
| 2026-02-27 | 30.57 | 30.77 | 30.47 | 30.77 | +0.62% | 1.71 | 0.41% |
| 2026-02-26 | 30.89 | 30.89 | 30.56 | 30.58 | -1.04% | 1.72 | 0.41% |
| 2026-02-25 | 30.69 | 30.95 | 30.67 | 30.90 | +0.82% | 1.61 | 0.38% |
| 2026-02-24 | 30.74 | 30.80 | 30.56 | 30.65 | +0.16% | 1.39 | 0.33% |