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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.71 | 30.86 | 30.60 | 30.60 | -0.33% | 1.49 | 0.35% |
| 2026-02-12 | 31.12 | 31.12 | 30.65 | 30.70 | -1.29% | 2.35 | 0.56% |
| 2026-02-11 | 31.09 | 31.25 | 31.02 | 31.10 | +0.06% | 1.51 | 0.35% |
| 2026-02-10 | 31.39 | 31.45 | 31.06 | 31.08 | -1.02% | 2.52 | 0.59% |
| 2026-02-09 | 31.12 | 31.60 | 31.12 | 31.40 | -0.41% | 3.38 | 0.79% |
| 2026-02-06 | 32.00 | 32.49 | 31.53 | 31.53 | +0.22% | 7.75 | 1.76% |
| 2026-02-05 | 30.69 | 31.65 | 30.62 | 31.46 | +2.34% | 6.31 | 1.47% |
| 2026-02-04 | 30.20 | 30.76 | 30.17 | 30.74 | +1.92% | 3.36 | 0.80% |
| 2026-02-03 | 30.17 | 30.33 | 29.98 | 30.16 | +0.13% | 1.90 | 0.46% |
| 2026-02-02 | 30.17 | 30.68 | 30.07 | 30.12 | -0.66% | 2.37 | 0.57% |
| 2026-01-30 | 30.83 | 30.83 | 30.20 | 30.32 | -1.85% | 3.47 | 0.83% |
| 2026-01-29 | 30.15 | 31.06 | 29.80 | 30.89 | +2.49% | 6.06 | 1.45% |
| 2026-01-28 | 30.15 | 30.37 | 29.75 | 30.14 | +0.20% | 4.87 | 1.18% |
| 2026-01-27 | 30.55 | 30.57 | 29.91 | 30.08 | -1.28% | 4.04 | 0.98% |
| 2026-01-26 | 30.40 | 30.57 | 30.10 | 30.47 | +0.23% | 6.22 | 1.49% |
| 2026-01-23 | 30.70 | 30.95 | 30.36 | 30.40 | -0.91% | 7.43 | 1.77% |
| 2026-01-22 | 30.98 | 31.11 | 30.64 | 30.68 | -1.00% | 4.48 | 1.06% |
| 2026-01-21 | 31.34 | 31.37 | 30.93 | 30.99 | -1.15% | 2.51 | 0.59% |
| 2026-01-20 | 31.28 | 31.60 | 31.18 | 31.35 | +0.22% | 2.46 | 0.57% |
| 2026-01-19 | 31.00 | 31.29 | 30.91 | 31.28 | +0.64% | 2.59 | 0.61% |