达仁堂 sh.600329
40.67
-1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.60 | 41.78 | 40.66 | 40.67 | -1.88% | 1.39 | 0.60% |
| 2026-05-21 | 42.28 | 42.28 | 41.36 | 41.45 | -1.19% | 1.56 | 0.66% |
| 2026-05-20 | 43.31 | 43.53 | 41.83 | 41.95 | -3.18% | 1.83 | 0.76% |
| 2026-05-19 | 42.70 | 43.76 | 42.50 | 43.33 | +1.95% | 2.23 | 0.91% |
| 2026-05-18 | 42.50 | 43.23 | 42.07 | 42.50 | -0.52% | 1.85 | 0.76% |
| 2026-05-15 | 43.76 | 43.80 | 42.45 | 42.72 | -2.00% | 2.23 | 0.91% |
| 2026-05-14 | 43.60 | 44.24 | 43.52 | 43.59 | -0.11% | 2.14 | 0.86% |
| 2026-05-13 | 43.01 | 44.16 | 43.00 | 43.64 | +0.95% | 2.27 | 0.91% |
| 2026-05-12 | 42.50 | 43.46 | 42.46 | 43.23 | +0.91% | 2.09 | 0.86% |
| 2026-05-11 | 42.24 | 42.97 | 41.81 | 42.84 | +1.42% | 1.85 | 0.76% |
| 2026-05-08 | 41.95 | 42.58 | 41.88 | 42.24 | +0.50% | 1.36 | 0.57% |
| 2026-05-07 | 41.86 | 42.22 | 41.55 | 42.03 | +0.43% | 1.54 | 0.65% |
| 2026-05-06 | 40.61 | 42.30 | 40.61 | 41.85 | +3.08% | 2.93 | 1.24% |
| 2026-04-30 | 40.90 | 41.35 | 40.39 | 40.60 | +1.60% | 2.12 | 0.91% |
| 2026-04-29 | 39.88 | 40.26 | 39.69 | 39.96 | +0.18% | 1.09 | 0.48% |
| 2026-04-28 | 39.00 | 39.89 | 38.92 | 39.89 | +2.26% | 1.33 | 0.59% |
| 2026-04-27 | 39.83 | 39.99 | 39.01 | 39.01 | -2.06% | 1.46 | 0.65% |
| 2026-04-24 | 40.34 | 40.44 | 39.80 | 39.83 | -1.31% | 1.09 | 0.48% |
| 2026-04-23 | 40.46 | 40.56 | 40.30 | 40.36 | -0.37% | 0.83 | 0.36% |
| 2026-04-22 | 40.67 | 40.67 | 40.41 | 40.51 | -0.42% | 0.72 | 0.31% |