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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.88 | 34.76 | 33.75 | 34.29 | +1.20% | 2.31 | 1.12% |
| 2025-07-21 | 34.19 | 34.31 | 33.41 | 33.88 | -1.92% | 2.56 | 1.27% |
| 2025-07-18 | 33.89 | 34.72 | 33.57 | 34.54 | +1.93% | 2.35 | 1.15% |
| 2025-07-17 | 33.74 | 34.45 | 33.63 | 33.89 | -0.06% | 2.36 | 1.16% |
| 2025-07-16 | 33.18 | 34.05 | 33.02 | 33.91 | +2.32% | 3.54 | 1.77% |
| 2025-07-15 | 31.42 | 33.67 | 31.42 | 33.14 | +5.65% | 5.47 | 2.78% |
| 2025-07-14 | 31.45 | 31.50 | 31.27 | 31.37 | -0.24% | 1.04 | 0.55% |
| 2025-07-11 | 31.22 | 31.62 | 31.22 | 31.45 | +0.73% | 1.28 | 0.68% |
| 2025-07-10 | 30.94 | 31.58 | 30.77 | 31.22 | +0.92% | 1.38 | 0.74% |
| 2025-07-09 | 30.86 | 31.08 | 30.71 | 30.93 | +0.25% | 1.13 | 0.61% |
| 2025-07-08 | 30.78 | 31.00 | 30.71 | 30.86 | +0.25% | 1.08 | 0.59% |
| 2025-07-07 | 30.74 | 31.03 | 30.61 | 30.78 | +0.12% | 1.04 | 0.57% |
| 2025-07-04 | 30.79 | 31.04 | 30.02 | 30.74 | -0.55% | 1.89 | 1.03% |
| 2025-07-03 | 30.58 | 30.95 | 30.57 | 30.91 | +0.80% | 1.64 | 0.85% |
| 2025-07-02 | 30.95 | 30.95 | 30.55 | 30.67 | -0.71% | 1.38 | 0.73% |
| 2025-07-01 | 30.46 | 30.89 | 30.37 | 30.89 | +1.53% | 1.60 | 0.84% |
| 2025-06-30 | 30.51 | 30.63 | 30.20 | 30.42 | +0.09% | 1.49 | 0.79% |
| 2025-06-27 | 30.07 | 30.67 | 29.92 | 30.39 | +1.83% | 2.15 | 1.14% |
| 2025-06-26 | 30.23 | 30.27 | 29.85 | 29.85 | -1.27% | 1.37 | 0.74% |
| 2025-06-25 | 30.18 | 30.26 | 29.84 | 30.23 | +0.45% | 1.51 | 0.81% |