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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.66 | 48.31 | 44.97 | 45.35 | -1.60% | 10.89 | 3.90% |
| 2025-08-18 | 43.12 | 46.18 | 42.65 | 46.09 | +9.77% | 9.40 | 3.50% |
| 2025-08-15 | 42.23 | 42.65 | 40.61 | 41.98 | -1.01% | 6.45 | 2.59% |
| 2025-08-14 | 40.49 | 43.59 | 40.47 | 42.41 | +4.65% | 6.68 | 2.65% |
| 2025-08-13 | 40.09 | 40.84 | 39.55 | 40.52 | +1.09% | 3.31 | 1.38% |
| 2025-08-12 | 39.89 | 41.56 | 39.71 | 40.09 | -0.12% | 4.61 | 1.90% |
| 2025-08-11 | 37.72 | 40.21 | 37.72 | 40.14 | +6.03% | 4.60 | 1.96% |
| 2025-08-08 | 37.53 | 38.36 | 37.34 | 37.85 | +0.35% | 2.30 | 1.01% |
| 2025-08-07 | 38.48 | 38.73 | 37.09 | 37.72 | -2.69% | 3.83 | 1.69% |
| 2025-08-06 | 37.91 | 39.05 | 37.54 | 38.76 | +1.59% | 3.68 | 1.61% |
| 2025-08-05 | 38.66 | 38.66 | 37.64 | 38.16 | -2.28% | 4.73 | 2.08% |
| 2025-08-04 | 36.68 | 40.28 | 36.09 | 39.05 | +6.30% | 6.64 | 2.90% |
| 2025-08-01 | 35.15 | 37.35 | 35.13 | 36.73 | +4.22% | 4.76 | 2.17% |
| 2025-07-31 | 35.82 | 36.00 | 35.18 | 35.25 | -2.08% | 2.63 | 1.23% |
| 2025-07-30 | 34.81 | 36.79 | 34.73 | 35.99 | +4.05% | 4.05 | 1.88% |
| 2025-07-29 | 33.92 | 34.62 | 33.91 | 34.59 | +1.76% | 1.94 | 0.95% |
| 2025-07-28 | 34.24 | 34.56 | 33.92 | 33.99 | -0.66% | 1.70 | 0.83% |
| 2025-07-25 | 34.37 | 34.78 | 34.19 | 34.22 | -0.44% | 1.56 | 0.76% |
| 2025-07-24 | 34.37 | 34.69 | 34.03 | 34.37 | -0.03% | 1.57 | 0.76% |
| 2025-07-23 | 34.12 | 34.86 | 34.06 | 34.38 | +0.28% | 1.73 | 0.84% |