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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.86 | 28.14 | 27.52 | 27.59 | -0.83% | 4.83 | 0.82% |
| 2026-01-15 | 27.92 | 28.22 | 27.70 | 27.82 | -0.89% | 4.91 | 0.83% |
| 2026-01-14 | 28.35 | 28.71 | 27.76 | 28.07 | -0.39% | 10.35 | 1.73% |
| 2026-01-13 | 27.93 | 28.60 | 27.91 | 28.18 | +1.18% | 9.64 | 1.61% |
| 2026-01-12 | 27.68 | 27.93 | 27.53 | 27.85 | +0.72% | 6.29 | 1.07% |
| 2026-01-09 | 27.45 | 27.75 | 27.40 | 27.65 | +0.73% | 4.92 | 0.84% |
| 2026-01-08 | 27.35 | 27.58 | 27.33 | 27.45 | +0.48% | 5.14 | 0.88% |
| 2026-01-07 | 27.28 | 27.63 | 27.24 | 27.32 | -0.11% | 5.29 | 0.91% |
| 2026-01-06 | 27.29 | 27.35 | 27.13 | 27.35 | +0.29% | 5.02 | 0.87% |
| 2026-01-05 | 26.58 | 27.28 | 26.58 | 27.27 | +2.94% | 7.07 | 1.24% |
| 2025-12-31 | 26.48 | 26.58 | 26.31 | 26.49 | +0.11% | 2.75 | 0.49% |
| 2025-12-30 | 26.55 | 26.59 | 26.35 | 26.46 | -0.64% | 2.81 | 0.50% |
| 2025-12-29 | 26.87 | 26.91 | 26.58 | 26.63 | -0.97% | 3.71 | 0.65% |
| 2025-12-26 | 27.00 | 27.09 | 26.80 | 26.89 | -0.59% | 3.24 | 0.57% |
| 2025-12-25 | 27.09 | 27.13 | 26.98 | 27.05 | -0.22% | 2.24 | 0.39% |
| 2025-12-24 | 27.05 | 27.17 | 26.95 | 27.11 | +0.07% | 2.20 | 0.38% |
| 2025-12-23 | 27.21 | 27.33 | 27.08 | 27.09 | -0.48% | 2.69 | 0.47% |
| 2025-12-22 | 27.29 | 27.33 | 27.09 | 27.22 | -0.18% | 2.81 | 0.49% |
| 2025-12-19 | 26.79 | 27.45 | 26.68 | 27.27 | +2.21% | 5.09 | 0.88% |
| 2025-12-18 | 26.68 | 26.87 | 26.56 | 26.68 | -0.71% | 3.19 | 0.56% |