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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.02 | 44.26 | 42.64 | 44.09 | +2.49% | 2.17 | 0.83% |
| 2025-12-16 | 43.88 | 43.98 | 42.83 | 43.02 | -2.01% | 1.97 | 0.76% |
| 2025-12-15 | 43.59 | 44.27 | 43.41 | 43.90 | +0.32% | 1.35 | 0.51% |
| 2025-12-12 | 43.45 | 43.88 | 43.13 | 43.76 | +0.50% | 1.47 | 0.56% |
| 2025-12-11 | 43.38 | 43.83 | 43.28 | 43.54 | +0.37% | 1.47 | 0.56% |
| 2025-12-10 | 43.49 | 43.50 | 42.76 | 43.38 | -0.09% | 1.38 | 0.53% |
| 2025-12-09 | 43.41 | 44.04 | 43.31 | 43.41 | -0.09% | 1.65 | 0.63% |
| 2025-12-08 | 44.17 | 44.32 | 43.40 | 43.45 | -1.38% | 2.34 | 0.90% |
| 2025-12-05 | 43.94 | 44.12 | 43.59 | 44.06 | +0.26% | 1.38 | 0.53% |
| 2025-12-04 | 43.87 | 44.21 | 43.41 | 43.95 | +0.13% | 1.29 | 0.49% |
| 2025-12-03 | 43.50 | 44.17 | 43.41 | 43.89 | +1.00% | 1.75 | 0.66% |
| 2025-12-02 | 44.26 | 44.38 | 43.31 | 43.45 | -1.80% | 1.92 | 0.74% |
| 2025-12-01 | 43.10 | 44.26 | 43.09 | 44.25 | +2.66% | 2.38 | 0.90% |
| 2025-11-28 | 43.21 | 43.31 | 42.63 | 43.10 | -0.24% | 1.52 | 0.59% |
| 2025-11-27 | 43.33 | 43.64 | 43.12 | 43.21 | -0.39% | 1.56 | 0.60% |
| 2025-11-26 | 43.76 | 44.04 | 43.38 | 43.38 | -0.07% | 1.79 | 0.69% |
| 2025-11-25 | 43.35 | 43.96 | 43.35 | 43.41 | +0.07% | 1.72 | 0.66% |
| 2025-11-24 | 43.41 | 44.16 | 43.31 | 43.38 | +0.77% | 2.13 | 0.81% |
| 2025-11-21 | 43.69 | 44.08 | 42.46 | 43.05 | -1.94% | 3.24 | 1.26% |
| 2025-11-20 | 44.33 | 44.50 | 43.76 | 43.90 | -0.41% | 1.71 | 0.65% |