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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.54 | 44.11 | 43.15 | 43.19 | -0.78% | 1.78 | 0.72% |
| 2026-02-12 | 44.01 | 44.41 | 43.47 | 43.53 | -1.98% | 3.07 | 1.24% |
| 2026-02-11 | 44.34 | 45.34 | 43.70 | 44.41 | +0.45% | 3.43 | 1.30% |
| 2026-02-10 | 44.50 | 44.71 | 43.90 | 44.21 | -0.60% | 3.11 | 1.17% |
| 2026-02-09 | 43.98 | 45.35 | 43.98 | 44.48 | -1.74% | 3.92 | 1.47% |
| 2026-02-06 | 44.54 | 45.68 | 44.44 | 45.26 | +4.01% | 6.50 | 2.40% |
| 2026-02-05 | 42.51 | 43.92 | 42.40 | 43.52 | +4.70% | 4.19 | 1.62% |
| 2026-02-04 | 40.72 | 41.65 | 40.51 | 41.57 | +2.00% | 1.54 | 0.63% |
| 2026-02-03 | 40.93 | 41.48 | 40.33 | 40.75 | -0.35% | 2.25 | 0.93% |
| 2026-02-02 | 42.01 | 42.24 | 40.76 | 40.89 | -3.14% | 2.33 | 0.94% |
| 2026-01-30 | 41.61 | 42.90 | 41.44 | 42.22 | +1.48% | 2.81 | 1.11% |
| 2026-01-29 | 41.23 | 41.80 | 40.75 | 41.60 | +0.46% | 2.07 | 0.84% |
| 2026-01-28 | 41.85 | 41.95 | 41.23 | 41.42 | -1.02% | 1.48 | 0.60% |
| 2026-01-27 | 42.44 | 42.45 | 41.06 | 41.84 | -1.63% | 2.25 | 0.90% |
| 2026-01-26 | 43.48 | 43.49 | 42.48 | 42.53 | -2.18% | 2.33 | 0.91% |
| 2026-01-23 | 43.05 | 43.55 | 42.91 | 43.48 | +1.26% | 1.55 | 0.60% |
| 2026-01-22 | 43.24 | 43.46 | 42.93 | 42.94 | -0.70% | 1.22 | 0.47% |
| 2026-01-21 | 43.29 | 43.69 | 43.13 | 43.24 | -0.50% | 1.28 | 0.49% |
| 2026-01-20 | 43.32 | 43.64 | 43.20 | 43.46 | +0.35% | 1.21 | 0.47% |
| 2026-01-19 | 43.12 | 43.49 | 42.99 | 43.31 | +0.46% | 1.06 | 0.41% |