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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.68 | 43.47 | 42.31 | 42.46 | -0.51% | 2.21 | 0.87% |
| 2025-10-21 | 43.50 | 43.50 | 42.33 | 42.68 | -2.21% | 3.06 | 1.20% |
| 2025-10-20 | 44.16 | 44.43 | 42.66 | 43.64 | -0.15% | 3.89 | 1.50% |
| 2025-10-17 | 43.60 | 44.52 | 43.47 | 43.71 | +0.44% | 5.53 | 2.11% |
| 2025-10-16 | 41.84 | 44.03 | 41.82 | 43.52 | +4.34% | 5.83 | 2.25% |
| 2025-10-15 | 41.53 | 42.08 | 40.96 | 41.71 | +0.78% | 2.22 | 0.89% |
| 2025-10-14 | 41.17 | 42.08 | 40.85 | 41.39 | +0.53% | 2.50 | 1.00% |
| 2025-10-13 | 40.75 | 41.29 | 40.57 | 41.17 | -0.78% | 2.00 | 0.82% |
| 2025-10-10 | 41.04 | 42.40 | 40.85 | 41.49 | +0.78% | 2.77 | 1.11% |
| 2025-10-09 | 40.94 | 41.52 | 40.09 | 41.17 | +0.21% | 2.76 | 1.13% |
| 2025-09-30 | 41.33 | 41.53 | 40.96 | 41.08 | -0.60% | 1.44 | 0.59% |
| 2025-09-29 | 41.51 | 41.55 | 40.39 | 41.33 | -0.46% | 2.11 | 0.86% |
| 2025-09-26 | 41.90 | 41.98 | 41.15 | 41.52 | -0.86% | 1.60 | 0.64% |
| 2025-09-25 | 42.65 | 42.65 | 41.76 | 41.88 | -1.97% | 2.42 | 0.96% |
| 2025-09-24 | 41.51 | 43.26 | 41.51 | 42.72 | +2.69% | 3.43 | 1.35% |
| 2025-09-23 | 41.96 | 42.17 | 40.64 | 41.60 | -1.97% | 2.85 | 1.15% |
| 2025-09-22 | 41.76 | 42.90 | 41.76 | 42.44 | +1.68% | 3.17 | 1.25% |
| 2025-09-19 | 41.70 | 42.08 | 41.25 | 41.74 | -0.41% | 2.19 | 0.88% |
| 2025-09-18 | 41.94 | 42.51 | 41.42 | 41.91 | -0.49% | 3.39 | 1.35% |
| 2025-09-17 | 43.01 | 43.39 | 41.84 | 42.12 | -2.39% | 3.52 | 1.39% |