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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.50 | 31.56 | 30.84 | 31.08 | -1.15% | 5.21 | 1.22% |
| 2026-01-15 | 31.63 | 31.86 | 31.41 | 31.44 | -0.66% | 4.02 | 0.93% |
| 2026-01-14 | 32.35 | 32.65 | 31.65 | 31.65 | -2.35% | 6.63 | 1.50% |
| 2026-01-13 | 32.55 | 32.98 | 32.33 | 32.41 | -0.31% | 3.85 | 0.86% |
| 2026-01-12 | 32.44 | 32.51 | 32.31 | 32.51 | +0.22% | 3.27 | 0.74% |
| 2026-01-09 | 32.10 | 32.55 | 32.08 | 32.44 | +1.03% | 2.70 | 0.61% |
| 2026-01-08 | 32.16 | 32.23 | 32.03 | 32.11 | -0.43% | 1.73 | 0.39% |
| 2026-01-07 | 32.44 | 32.54 | 32.20 | 32.25 | -0.49% | 1.80 | 0.41% |
| 2026-01-06 | 32.27 | 32.46 | 32.24 | 32.41 | +0.37% | 2.08 | 0.47% |
| 2026-01-05 | 32.20 | 32.32 | 31.93 | 32.29 | +0.09% | 2.03 | 0.46% |
| 2025-12-31 | 32.35 | 32.38 | 32.12 | 32.26 | -0.19% | 1.46 | 0.33% |
| 2025-12-30 | 32.30 | 32.51 | 32.25 | 32.32 | -0.43% | 1.72 | 0.39% |
| 2025-12-29 | 32.23 | 32.52 | 32.11 | 32.46 | +0.65% | 2.21 | 0.50% |
| 2025-12-26 | 31.83 | 32.25 | 31.70 | 32.25 | +1.26% | 2.80 | 0.64% |
| 2025-12-25 | 31.79 | 31.90 | 31.52 | 31.85 | +0.25% | 2.15 | 0.49% |
| 2025-12-24 | 31.60 | 31.85 | 31.60 | 31.77 | +0.22% | 1.74 | 0.40% |
| 2025-12-23 | 32.18 | 32.22 | 31.69 | 31.70 | -1.49% | 3.00 | 0.69% |
| 2025-12-22 | 32.10 | 32.25 | 32.02 | 32.18 | -0.74% | 2.19 | 0.50% |
| 2025-12-19 | 32.34 | 32.61 | 32.32 | 32.42 | +0.28% | 1.76 | 0.40% |
| 2025-12-18 | 32.56 | 32.75 | 32.30 | 32.33 | -0.74% | 1.88 | 0.42% |