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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.06 | 35.13 | 34.89 | 35.08 | +0.14% | 2.51 | 0.52% |
| 2025-09-15 | 35.18 | 35.21 | 34.88 | 35.03 | -0.43% | 2.92 | 0.61% |
| 2025-09-12 | 35.35 | 35.39 | 35.10 | 35.18 | -0.54% | 3.36 | 0.70% |
| 2025-09-11 | 35.18 | 35.37 | 34.88 | 35.37 | +0.51% | 4.22 | 0.88% |
| 2025-09-10 | 35.30 | 35.38 | 35.15 | 35.19 | -0.54% | 2.76 | 0.57% |
| 2025-09-09 | 35.71 | 35.77 | 35.10 | 35.38 | -0.90% | 3.87 | 0.80% |
| 2025-09-08 | 35.09 | 35.73 | 35.00 | 35.70 | +1.74% | 5.29 | 1.09% |
| 2025-09-05 | 35.18 | 35.20 | 34.82 | 35.09 | +0.03% | 5.90 | 1.23% |
| 2025-09-04 | 35.42 | 35.49 | 34.91 | 35.08 | -0.85% | 4.78 | 0.99% |
| 2025-09-03 | 35.79 | 35.85 | 35.22 | 35.38 | -1.01% | 4.53 | 0.93% |
| 2025-09-02 | 36.08 | 36.26 | 35.65 | 35.74 | -0.94% | 5.79 | 1.18% |
| 2025-09-01 | 35.81 | 36.40 | 35.80 | 36.08 | +1.12% | 7.47 | 1.51% |
| 2025-08-29 | 36.07 | 36.48 | 35.64 | 35.68 | -1.11% | 8.78 | 1.78% |
| 2025-08-28 | 36.46 | 36.58 | 35.56 | 36.08 | -1.07% | 7.52 | 1.52% |
| 2025-08-27 | 37.29 | 37.33 | 36.47 | 36.47 | -2.02% | 6.61 | 1.31% |
| 2025-08-26 | 37.39 | 37.48 | 37.18 | 37.22 | -0.45% | 4.72 | 0.92% |
| 2025-08-25 | 37.20 | 37.44 | 37.12 | 37.39 | +0.81% | 7.46 | 1.46% |
| 2025-08-22 | 37.19 | 37.28 | 36.71 | 37.09 | -0.24% | 6.76 | 1.33% |
| 2025-08-21 | 36.89 | 37.57 | 36.88 | 37.18 | +1.06% | 10.00 | 1.96% |
| 2025-08-20 | 36.40 | 36.80 | 36.18 | 36.79 | +0.88% | 4.65 | 0.93% |