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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.87 | 30.15 | 29.82 | 30.09 | +1.20% | 1.41 | 0.76% |
| 2025-06-23 | 29.59 | 29.89 | 29.50 | 29.74 | -0.15% | 1.20 | 0.65% |
| 2025-06-20 | 30.08 | 30.31 | 29.73 | 29.78 | -0.52% | 1.33 | 0.72% |
| 2025-06-19 | 30.00 | 30.25 | 29.85 | 29.94 | -0.21% | 1.36 | 0.73% |
| 2025-06-18 | 30.08 | 30.29 | 29.90 | 30.00 | -0.42% | 1.19 | 0.64% |
| 2025-06-17 | 30.50 | 30.68 | 30.02 | 30.13 | -1.14% | 1.82 | 0.97% |
| 2025-06-16 | 30.79 | 31.00 | 30.35 | 30.48 | -1.18% | 1.89 | 1.00% |
| 2025-06-13 | 31.31 | 31.52 | 30.71 | 30.84 | -1.54% | 2.09 | 1.09% |
| 2025-06-12 | 31.56 | 31.56 | 30.98 | 31.32 | -0.75% | 2.12 | 1.09% |
| 2025-06-11 | 31.67 | 31.90 | 31.53 | 31.56 | -0.35% | 1.30 | 0.66% |
| 2025-06-10 | 31.52 | 31.90 | 31.29 | 31.67 | +0.23% | 1.79 | 0.91% |
| 2025-06-09 | 31.49 | 31.91 | 31.23 | 31.60 | +0.52% | 1.85 | 0.94% |
| 2025-06-06 | 31.01 | 31.82 | 31.01 | 31.43 | +1.35% | 2.22 | 1.14% |
| 2025-06-05 | 31.46 | 31.63 | 30.76 | 31.01 | -1.71% | 2.73 | 1.41% |
| 2025-06-04 | 31.55 | 32.13 | 31.10 | 31.55 | 0.00% | 2.84 | 1.45% |
| 2025-06-03 | 30.96 | 31.72 | 30.77 | 31.55 | +1.82% | 2.66 | 1.36% |
| 2025-05-30 | 30.87 | 31.33 | 30.78 | 30.99 | +0.59% | 2.24 | 1.16% |
| 2025-05-29 | 30.60 | 30.82 | 30.37 | 30.81 | +0.48% | 2.02 | 1.06% |
| 2025-05-28 | 30.09 | 30.96 | 30.00 | 30.66 | +1.72% | 2.91 | 1.53% |
| 2025-05-27 | 29.42 | 30.76 | 29.26 | 30.14 | +2.67% | 3.17 | 1.69% |