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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.04 | 34.20 | 33.94 | 34.06 | +0.09% | 1.53 | 0.33% |
| 2025-10-21 | 34.00 | 34.07 | 33.87 | 34.03 | +0.03% | 1.76 | 0.38% |
| 2025-10-20 | 34.14 | 34.25 | 33.94 | 34.02 | -0.73% | 2.31 | 0.50% |
| 2025-10-17 | 34.53 | 34.61 | 34.25 | 34.27 | -0.81% | 2.62 | 0.56% |
| 2025-10-16 | 34.33 | 34.55 | 34.17 | 34.55 | +0.64% | 3.03 | 0.64% |
| 2025-10-15 | 34.38 | 34.54 | 34.14 | 34.33 | -0.12% | 3.26 | 0.69% |
| 2025-10-14 | 34.12 | 34.57 | 34.05 | 34.37 | +0.73% | 3.07 | 0.65% |
| 2025-10-13 | 34.00 | 34.23 | 33.86 | 34.12 | -1.27% | 2.93 | 0.63% |
| 2025-10-10 | 34.29 | 34.75 | 34.02 | 34.56 | +0.70% | 3.56 | 0.75% |
| 2025-10-09 | 34.02 | 34.33 | 33.60 | 34.32 | +0.88% | 4.55 | 0.98% |
| 2025-09-30 | 34.21 | 34.23 | 33.98 | 34.02 | -0.56% | 2.64 | 0.57% |
| 2025-09-29 | 34.19 | 34.26 | 33.89 | 34.21 | +0.03% | 2.30 | 0.49% |
| 2025-09-26 | 34.06 | 34.28 | 33.95 | 34.20 | +0.15% | 2.21 | 0.47% |
| 2025-09-25 | 34.38 | 34.39 | 34.11 | 34.15 | -0.78% | 1.89 | 0.40% |
| 2025-09-24 | 34.10 | 34.42 | 34.09 | 34.42 | +0.70% | 2.35 | 0.50% |
| 2025-09-23 | 34.41 | 34.41 | 33.88 | 34.18 | -0.81% | 2.97 | 0.64% |
| 2025-09-22 | 34.76 | 34.85 | 34.40 | 34.46 | -0.95% | 2.75 | 0.58% |
| 2025-09-19 | 34.90 | 34.96 | 34.61 | 34.79 | -0.54% | 3.05 | 0.64% |
| 2025-09-18 | 35.16 | 35.43 | 34.85 | 34.98 | -0.34% | 4.76 | 0.99% |
| 2025-09-17 | 35.08 | 35.12 | 34.96 | 35.10 | +0.06% | 2.16 | 0.45% |