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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.60 | 30.13 | 29.29 | 29.36 | -0.83% | 2.00 | 1.09% |
| 2025-05-23 | 29.06 | 30.13 | 29.06 | 29.60 | +2.01% | 3.07 | 1.66% |
| 2025-05-22 | 29.11 | 29.21 | 28.85 | 29.02 | -0.31% | 1.45 | 0.80% |
| 2025-05-21 | 29.39 | 29.67 | 28.98 | 29.11 | -0.99% | 2.27 | 1.25% |
| 2025-05-20 | 28.79 | 29.56 | 28.68 | 29.40 | +2.87% | 2.94 | 1.62% |
| 2025-05-19 | 28.54 | 29.27 | 28.37 | 28.58 | +0.77% | 2.72 | 1.52% |
| 2025-05-16 | 27.60 | 28.61 | 27.60 | 28.36 | +3.15% | 3.20 | 1.83% |
| 2025-05-15 | 27.49 | 27.67 | 27.42 | 27.49 | -0.13% | 0.86 | 0.50% |
| 2025-05-14 | 27.23 | 27.57 | 27.07 | 27.53 | +1.04% | 1.09 | 0.64% |
| 2025-05-13 | 27.27 | 27.33 | 27.18 | 27.25 | +0.30% | 0.83 | 0.49% |
| 2025-05-12 | 27.25 | 27.31 | 27.01 | 27.17 | -0.23% | 0.83 | 0.49% |
| 2025-05-09 | 27.23 | 27.39 | 27.18 | 27.23 | +0.03% | 0.77 | 0.45% |
| 2025-05-08 | 27.05 | 27.31 | 26.98 | 27.22 | +0.37% | 0.95 | 0.56% |
| 2025-05-07 | 27.18 | 27.32 | 26.98 | 27.12 | +0.30% | 1.25 | 0.74% |
| 2025-05-06 | 26.97 | 27.08 | 26.86 | 27.04 | +0.44% | 1.45 | 0.87% |