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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.56 | 40.82 | 40.44 | 40.68 | +0.30% | 0.77 | 0.33% |
| 2026-04-20 | 40.86 | 40.86 | 40.47 | 40.56 | -0.34% | 0.93 | 0.40% |
| 2026-04-17 | 41.15 | 41.20 | 40.55 | 40.70 | -1.09% | 1.26 | 0.54% |
| 2026-04-16 | 41.35 | 41.50 | 41.00 | 41.15 | -0.94% | 1.19 | 0.51% |
| 2026-04-15 | 40.90 | 41.57 | 40.86 | 41.54 | +1.76% | 1.81 | 0.77% |
| 2026-04-14 | 40.81 | 40.89 | 40.31 | 40.82 | +0.39% | 1.34 | 0.58% |
| 2026-04-13 | 40.94 | 40.97 | 40.62 | 40.66 | -1.12% | 1.16 | 0.50% |
| 2026-04-10 | 40.90 | 41.34 | 40.90 | 41.12 | +0.15% | 1.03 | 0.44% |
| 2026-04-09 | 41.38 | 41.65 | 40.95 | 41.06 | -1.18% | 1.11 | 0.48% |
| 2026-04-08 | 41.26 | 41.65 | 41.20 | 41.55 | +2.04% | 1.55 | 0.66% |
| 2026-04-07 | 41.21 | 41.44 | 40.60 | 40.72 | -0.92% | 1.19 | 0.51% |
| 2026-04-03 | 41.18 | 41.31 | 40.88 | 41.10 | -0.19% | 0.98 | 0.42% |
| 2026-04-02 | 41.50 | 41.70 | 41.05 | 41.18 | -1.13% | 1.56 | 0.67% |
| 2026-04-01 | 41.15 | 41.74 | 40.76 | 41.65 | +1.83% | 2.33 | 1.00% |
| 2026-03-31 | 43.30 | 43.30 | 40.77 | 40.90 | -6.02% | 4.55 | 1.93% |
| 2026-03-30 | 43.35 | 43.98 | 43.28 | 43.52 | -1.14% | 1.60 | 0.65% |
| 2026-03-27 | 43.74 | 44.59 | 43.51 | 44.02 | +0.64% | 2.39 | 0.96% |
| 2026-03-26 | 44.29 | 44.85 | 43.43 | 43.74 | +0.14% | 2.86 | 1.15% |
| 2026-03-25 | 43.43 | 43.80 | 42.52 | 43.68 | +3.56% | 2.79 | 1.13% |
| 2026-03-24 | 40.99 | 42.18 | 40.90 | 42.18 | +3.89% | 1.64 | 0.69% |