复星医药 sh.600196
23.40
-1.31%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.55 | 29.03 | 28.12 | 28.17 | -1.26% | 14.06 | 2.33% |
| 2025-08-18 | 28.75 | 29.18 | 28.50 | 28.53 | +0.04% | 16.29 | 2.67% |
| 2025-08-15 | 27.91 | 28.95 | 27.85 | 28.52 | +1.97% | 15.63 | 2.60% |
| 2025-08-14 | 28.40 | 29.02 | 27.88 | 27.97 | -1.58% | 15.42 | 2.57% |
| 2025-08-13 | 27.70 | 29.21 | 27.21 | 28.42 | +2.60% | 25.19 | 4.23% |
| 2025-08-12 | 28.28 | 28.29 | 27.36 | 27.70 | +3.36% | 22.66 | 3.85% |
| 2025-08-11 | 26.37 | 26.92 | 26.27 | 26.80 | +1.63% | 8.02 | 1.42% |
| 2025-08-08 | 26.37 | 26.50 | 26.14 | 26.37 | 0.00% | 5.21 | 0.93% |
| 2025-08-07 | 26.52 | 26.74 | 26.29 | 26.37 | -0.98% | 7.24 | 1.29% |
| 2025-08-06 | 26.96 | 27.15 | 26.51 | 26.63 | -0.89% | 8.16 | 1.44% |
| 2025-08-05 | 26.80 | 27.15 | 26.65 | 26.87 | +0.11% | 7.57 | 1.33% |
| 2025-08-04 | 26.96 | 27.05 | 26.16 | 26.84 | -1.47% | 10.64 | 1.89% |
| 2025-08-01 | 27.08 | 28.11 | 26.89 | 27.24 | -0.11% | 13.49 | 2.29% |
| 2025-07-31 | 27.69 | 27.98 | 27.14 | 27.27 | -2.75% | 19.66 | 3.33% |
| 2025-07-30 | 26.67 | 28.91 | 26.65 | 28.04 | +4.19% | 31.42 | 5.27% |
| 2025-07-29 | 27.75 | 27.85 | 26.59 | 26.91 | +1.19% | 23.02 | 3.98% |
| 2025-07-28 | 26.49 | 26.80 | 26.38 | 26.60 | +0.94% | 7.93 | 1.39% |
| 2025-07-25 | 26.45 | 26.95 | 26.30 | 26.35 | -0.34% | 9.87 | 1.73% |
| 2025-07-24 | 25.93 | 26.67 | 25.85 | 26.44 | +2.22% | 9.52 | 1.69% |
| 2025-07-23 | 25.88 | 26.47 | 25.85 | 25.87 | -0.30% | 8.01 | 1.43% |