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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.44 | 43.82 | 42.96 | 43.11 | -1.11% | 1.76 | 0.68% |
| 2026-01-15 | 43.31 | 43.88 | 43.22 | 43.59 | +0.59% | 1.59 | 0.61% |
| 2026-01-14 | 44.21 | 44.43 | 43.16 | 43.34 | -1.82% | 2.85 | 1.09% |
| 2026-01-13 | 44.43 | 44.68 | 43.96 | 44.14 | -0.62% | 1.96 | 0.74% |
| 2026-01-12 | 45.02 | 45.02 | 44.16 | 44.42 | -1.47% | 2.49 | 0.94% |
| 2026-01-09 | 44.26 | 45.09 | 44.07 | 45.08 | +1.82% | 2.39 | 0.89% |
| 2026-01-08 | 44.15 | 44.50 | 43.77 | 44.28 | +0.09% | 1.75 | 0.66% |
| 2026-01-07 | 43.99 | 44.62 | 43.80 | 44.24 | +0.54% | 1.89 | 0.71% |
| 2026-01-06 | 43.78 | 44.09 | 43.70 | 44.00 | +0.54% | 1.89 | 0.72% |
| 2026-01-05 | 43.24 | 43.92 | 43.18 | 43.77 | +1.23% | 1.60 | 0.61% |
| 2025-12-31 | 43.76 | 43.80 | 43.21 | 43.23 | -1.19% | 1.25 | 0.48% |
| 2025-12-30 | 43.70 | 43.97 | 43.36 | 43.76 | -0.24% | 1.27 | 0.49% |
| 2025-12-29 | 44.92 | 44.92 | 43.77 | 43.86 | -2.49% | 2.26 | 0.86% |
| 2025-12-26 | 45.29 | 45.30 | 44.72 | 44.98 | -0.52% | 1.57 | 0.58% |
| 2025-12-25 | 44.34 | 45.47 | 44.02 | 45.22 | +2.29% | 2.30 | 0.85% |
| 2025-12-24 | 44.59 | 44.63 | 43.89 | 44.20 | -0.96% | 1.49 | 0.56% |
| 2025-12-23 | 44.59 | 44.77 | 44.36 | 44.63 | +0.09% | 1.35 | 0.51% |
| 2025-12-22 | 44.90 | 45.00 | 44.26 | 44.59 | -0.68% | 1.74 | 0.65% |
| 2025-12-19 | 44.21 | 44.99 | 44.11 | 44.89 | +1.81% | 2.07 | 0.77% |
| 2025-12-18 | 43.88 | 44.21 | 43.78 | 44.10 | +0.02% | 1.13 | 0.43% |