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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.13 | 35.18 | 34.47 | 34.57 | -1.57% | 3.03 | 0.64% |
| 2025-11-18 | 35.02 | 35.46 | 34.97 | 35.12 | +0.49% | 3.12 | 0.65% |
| 2025-11-17 | 35.56 | 35.56 | 34.87 | 34.95 | -1.02% | 3.84 | 0.80% |
| 2025-11-14 | 35.23 | 35.87 | 35.10 | 35.31 | +0.83% | 5.93 | 1.22% |
| 2025-11-13 | 34.97 | 35.46 | 34.91 | 35.02 | +0.81% | 6.49 | 1.35% |
| 2025-11-12 | 34.44 | 34.87 | 34.36 | 34.74 | +0.78% | 4.87 | 1.02% |
| 2025-11-11 | 34.44 | 34.47 | 34.21 | 34.47 | +0.29% | 2.75 | 0.58% |
| 2025-11-10 | 33.82 | 34.46 | 33.67 | 34.37 | +1.63% | 4.64 | 0.99% |
| 2025-11-07 | 33.45 | 33.85 | 33.41 | 33.82 | +0.96% | 2.42 | 0.52% |
| 2025-11-06 | 33.50 | 33.57 | 33.40 | 33.50 | -0.12% | 1.53 | 0.33% |
| 2025-11-05 | 33.29 | 33.55 | 33.27 | 33.54 | +0.24% | 1.46 | 0.32% |
| 2025-11-04 | 33.72 | 33.74 | 33.41 | 33.46 | -0.71% | 1.85 | 0.40% |
| 2025-11-03 | 33.89 | 33.93 | 33.60 | 33.70 | -0.56% | 1.92 | 0.42% |
| 2025-10-31 | 33.50 | 33.95 | 32.99 | 33.89 | 0.00% | 3.04 | 0.66% |
| 2025-10-30 | 33.78 | 34.12 | 33.70 | 33.89 | +0.12% | 2.46 | 0.53% |
| 2025-10-29 | 33.73 | 33.85 | 33.57 | 33.85 | +0.39% | 2.41 | 0.52% |
| 2025-10-28 | 33.85 | 33.89 | 33.70 | 33.72 | -0.56% | 2.30 | 0.50% |
| 2025-10-27 | 33.88 | 33.98 | 33.81 | 33.91 | -0.03% | 2.55 | 0.55% |
| 2025-10-24 | 34.02 | 34.12 | 33.86 | 33.92 | -0.29% | 2.16 | 0.46% |
| 2025-10-23 | 34.01 | 34.06 | 33.86 | 34.02 | -0.12% | 1.63 | 0.35% |