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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.26 | 44.44 | 43.77 | 44.08 | -0.60% | 1.83 | 0.69% |
| 2025-11-18 | 44.78 | 45.11 | 44.01 | 44.34 | -1.04% | 2.81 | 1.05% |
| 2025-11-17 | 46.25 | 46.58 | 44.71 | 44.81 | -4.48% | 4.39 | 1.62% |
| 2025-11-14 | 46.44 | 47.62 | 46.44 | 46.91 | +0.32% | 3.02 | 1.07% |
| 2025-11-13 | 46.49 | 46.88 | 45.70 | 46.76 | +0.02% | 3.12 | 1.12% |
| 2025-11-12 | 47.20 | 47.45 | 46.42 | 46.75 | -1.44% | 3.49 | 1.24% |
| 2025-11-11 | 46.63 | 48.29 | 46.19 | 47.43 | +1.52% | 4.88 | 1.72% |
| 2025-11-10 | 46.43 | 47.03 | 45.85 | 46.72 | +0.41% | 3.77 | 1.35% |
| 2025-11-07 | 44.59 | 47.84 | 44.42 | 46.53 | +4.22% | 6.88 | 2.46% |
| 2025-11-06 | 43.93 | 44.73 | 43.93 | 44.65 | +1.66% | 3.84 | 1.44% |
| 2025-11-05 | 42.22 | 44.16 | 42.21 | 43.92 | +2.57% | 4.49 | 1.72% |
| 2025-11-04 | 43.29 | 44.22 | 42.38 | 42.82 | -1.12% | 3.85 | 1.48% |
| 2025-11-03 | 43.27 | 43.84 | 42.27 | 43.30 | +1.24% | 6.38 | 2.47% |
| 2025-10-31 | 41.42 | 43.96 | 41.42 | 42.77 | +7.02% | 10.59 | 4.09% |
| 2025-10-30 | 39.69 | 40.14 | 39.33 | 39.97 | +0.33% | 2.14 | 0.90% |
| 2025-10-29 | 39.95 | 40.15 | 39.48 | 39.83 | -0.26% | 1.60 | 0.67% |
| 2025-10-28 | 40.63 | 40.85 | 39.48 | 39.94 | -1.70% | 2.60 | 1.09% |
| 2025-10-27 | 40.79 | 41.08 | 40.47 | 40.63 | -0.40% | 2.13 | 0.88% |
| 2025-10-24 | 40.85 | 41.13 | 40.74 | 40.79 | -0.25% | 1.88 | 0.77% |
| 2025-10-23 | 42.17 | 42.32 | 40.38 | 40.89 | -3.68% | 3.28 | 1.34% |