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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.79 | 32.79 | 32.30 | 32.57 | -0.82% | 2.19 | 0.49% |
| 2025-12-16 | 32.92 | 33.02 | 32.46 | 32.84 | -0.99% | 2.67 | 0.59% |
| 2025-12-15 | 32.02 | 33.26 | 31.37 | 33.17 | +2.38% | 6.06 | 1.36% |
| 2025-12-12 | 32.69 | 32.69 | 32.21 | 32.40 | -1.10% | 2.85 | 0.64% |
| 2025-12-11 | 33.00 | 33.00 | 32.75 | 32.76 | -0.55% | 1.21 | 0.27% |
| 2025-12-10 | 32.96 | 33.00 | 32.71 | 32.94 | -0.21% | 1.80 | 0.40% |
| 2025-12-09 | 33.16 | 33.21 | 33.01 | 33.01 | -0.63% | 1.66 | 0.37% |
| 2025-12-08 | 33.42 | 33.50 | 33.01 | 33.22 | -0.60% | 2.11 | 0.46% |
| 2025-12-05 | 33.24 | 33.42 | 32.96 | 33.42 | +0.51% | 1.79 | 0.39% |
| 2025-12-04 | 33.50 | 33.55 | 33.18 | 33.25 | -0.89% | 1.50 | 0.33% |
| 2025-12-03 | 33.61 | 33.71 | 33.46 | 33.55 | -0.27% | 1.33 | 0.29% |
| 2025-12-02 | 33.72 | 33.74 | 33.58 | 33.64 | -0.33% | 1.39 | 0.30% |
| 2025-12-01 | 33.39 | 33.75 | 33.38 | 33.75 | +0.90% | 1.74 | 0.38% |
| 2025-11-28 | 33.47 | 33.50 | 33.24 | 33.45 | -0.06% | 1.94 | 0.42% |
| 2025-11-27 | 33.59 | 33.65 | 33.45 | 33.47 | -0.21% | 1.43 | 0.31% |
| 2025-11-26 | 33.79 | 33.96 | 33.50 | 33.54 | -0.62% | 2.37 | 0.51% |
| 2025-11-25 | 33.60 | 33.77 | 33.51 | 33.75 | +0.60% | 1.78 | 0.39% |
| 2025-11-24 | 33.75 | 33.84 | 33.53 | 33.55 | -0.30% | 2.70 | 0.59% |
| 2025-11-21 | 34.29 | 34.43 | 33.58 | 33.65 | -1.95% | 3.74 | 0.81% |
| 2025-11-20 | 34.59 | 34.70 | 34.30 | 34.32 | -0.72% | 2.02 | 0.43% |