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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.25 | 29.45 | 28.75 | 28.84 | -1.50% | 6.47 | 1.05% |
| 2025-10-21 | 29.24 | 29.45 | 28.97 | 29.28 | +0.27% | 6.30 | 1.02% |
| 2025-10-20 | 28.92 | 29.45 | 28.66 | 29.20 | +1.67% | 7.24 | 1.17% |
| 2025-10-17 | 28.96 | 29.49 | 28.63 | 28.72 | -1.48% | 7.62 | 1.24% |
| 2025-10-16 | 28.56 | 29.40 | 28.48 | 29.15 | +1.92% | 9.76 | 1.59% |
| 2025-10-15 | 28.24 | 28.66 | 28.03 | 28.60 | +1.56% | 5.29 | 0.88% |
| 2025-10-14 | 28.80 | 29.05 | 28.08 | 28.16 | -2.02% | 7.12 | 1.18% |
| 2025-10-13 | 28.40 | 28.87 | 28.40 | 28.74 | -2.08% | 7.61 | 1.25% |
| 2025-10-10 | 29.80 | 30.00 | 29.30 | 29.35 | -1.64% | 8.03 | 1.28% |
| 2025-10-09 | 30.00 | 30.09 | 29.57 | 29.84 | 0.00% | 8.44 | 1.34% |
| 2025-09-30 | 29.40 | 29.87 | 29.18 | 29.84 | +1.63% | 7.62 | 1.22% |
| 2025-09-29 | 29.28 | 29.46 | 28.66 | 29.36 | +0.34% | 7.78 | 1.26% |
| 2025-09-26 | 29.68 | 29.87 | 29.26 | 29.26 | -3.43% | 10.30 | 1.65% |
| 2025-09-25 | 30.50 | 30.75 | 30.14 | 30.30 | -0.13% | 9.01 | 1.40% |
| 2025-09-24 | 30.20 | 30.40 | 30.08 | 30.34 | +0.33% | 7.98 | 1.24% |
| 2025-09-23 | 30.78 | 31.06 | 29.77 | 30.24 | -1.79% | 12.27 | 1.92% |
| 2025-09-22 | 31.24 | 31.75 | 30.50 | 30.79 | -0.45% | 11.47 | 1.74% |
| 2025-09-19 | 31.58 | 31.77 | 30.78 | 30.93 | -2.15% | 11.01 | 1.67% |
| 2025-09-18 | 31.87 | 32.25 | 31.22 | 31.61 | -0.66% | 16.51 | 2.45% |
| 2025-09-17 | 31.97 | 32.20 | 31.44 | 31.82 | -1.03% | 11.99 | 1.78% |