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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.76 | 41.85 | 40.30 | 40.60 | -3.84% | 2.12 | 0.91% |
| 2026-03-20 | 42.19 | 43.00 | 42.13 | 42.22 | +0.33% | 1.35 | 0.56% |
| 2026-03-19 | 42.92 | 43.26 | 41.81 | 42.08 | -2.62% | 1.64 | 0.68% |
| 2026-03-18 | 43.29 | 43.60 | 42.83 | 43.21 | -0.53% | 1.38 | 0.56% |
| 2026-03-17 | 42.17 | 44.48 | 42.16 | 43.44 | +3.01% | 3.10 | 1.26% |
| 2026-03-16 | 41.60 | 42.20 | 41.49 | 42.17 | +1.37% | 1.19 | 0.50% |
| 2026-03-13 | 41.71 | 42.10 | 41.59 | 41.60 | -0.57% | 0.73 | 0.31% |
| 2026-03-12 | 42.35 | 42.36 | 41.60 | 41.84 | -1.25% | 0.84 | 0.35% |
| 2026-03-11 | 41.83 | 42.50 | 41.56 | 42.37 | +0.95% | 1.35 | 0.57% |
| 2026-03-10 | 41.36 | 41.99 | 41.36 | 41.97 | +1.99% | 1.23 | 0.52% |
| 2026-03-09 | 41.50 | 41.50 | 40.88 | 41.15 | -1.72% | 1.14 | 0.49% |
| 2026-03-06 | 41.01 | 41.98 | 40.83 | 41.87 | +2.12% | 1.26 | 0.53% |
| 2026-03-05 | 41.44 | 41.48 | 40.76 | 41.00 | +0.42% | 1.19 | 0.51% |
| 2026-03-04 | 41.05 | 41.60 | 40.70 | 40.83 | -1.14% | 1.38 | 0.59% |
| 2026-03-03 | 41.91 | 42.58 | 41.13 | 41.30 | -2.16% | 1.96 | 0.83% |
| 2026-03-02 | 42.75 | 42.75 | 41.85 | 42.21 | -1.86% | 1.86 | 0.78% |
| 2026-02-27 | 43.20 | 43.22 | 42.72 | 43.01 | -0.44% | 1.20 | 0.49% |
| 2026-02-26 | 44.00 | 44.30 | 43.04 | 43.20 | -2.04% | 1.83 | 0.74% |
| 2026-02-25 | 43.24 | 44.66 | 43.00 | 44.10 | +2.01% | 2.05 | 0.82% |
| 2026-02-24 | 43.40 | 43.58 | 43.00 | 43.23 | +0.09% | 1.41 | 0.58% |