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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.35 | 32.36 | 31.15 | 32.15 | +0.37% | 15.68 | 2.33% |
| 2025-09-15 | 31.53 | 32.45 | 31.40 | 32.03 | +1.62% | 16.74 | 2.47% |
| 2025-09-12 | 31.43 | 31.89 | 30.90 | 31.52 | +0.70% | 14.98 | 2.25% |
| 2025-09-11 | 30.31 | 31.30 | 29.85 | 31.30 | -0.67% | 18.61 | 2.87% |
| 2025-09-10 | 32.19 | 32.52 | 31.25 | 31.51 | -1.10% | 13.06 | 1.95% |
| 2025-09-09 | 32.12 | 33.10 | 31.67 | 31.86 | -0.69% | 21.97 | 3.21% |
| 2025-09-08 | 30.85 | 32.80 | 30.85 | 32.08 | +6.26% | 29.28 | 4.31% |
| 2025-09-05 | 29.32 | 30.35 | 29.07 | 30.19 | +2.93% | 15.81 | 2.50% |
| 2025-09-04 | 30.95 | 31.01 | 28.90 | 29.33 | -5.30% | 19.19 | 3.04% |
| 2025-09-03 | 30.93 | 31.40 | 30.48 | 30.97 | +0.39% | 16.23 | 2.48% |
| 2025-09-02 | 30.87 | 31.76 | 30.58 | 30.85 | +0.55% | 27.16 | 4.12% |
| 2025-09-01 | 29.06 | 30.91 | 28.98 | 30.68 | +6.38% | 29.90 | 4.71% |
| 2025-08-29 | 28.65 | 29.16 | 28.43 | 28.84 | +1.02% | 11.72 | 1.92% |
| 2025-08-28 | 28.58 | 28.94 | 27.83 | 28.55 | -0.04% | 12.03 | 2.00% |
| 2025-08-27 | 28.99 | 29.69 | 28.55 | 28.56 | +0.04% | 18.95 | 3.06% |
| 2025-08-26 | 28.95 | 29.10 | 28.55 | 28.55 | -1.99% | 11.17 | 1.84% |
| 2025-08-25 | 28.19 | 29.20 | 28.18 | 29.13 | +3.81% | 18.14 | 2.98% |
| 2025-08-22 | 28.01 | 28.13 | 27.74 | 28.06 | +0.36% | 7.65 | 1.29% |
| 2025-08-21 | 28.27 | 28.44 | 27.84 | 27.96 | -0.50% | 7.48 | 1.26% |
| 2025-08-20 | 28.03 | 28.23 | 27.69 | 28.10 | -0.25% | 9.46 | 1.60% |