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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.98 | 43.31 | 42.11 | 43.15 | +0.51% | 3.33 | 1.30% |
| 2025-09-15 | 43.86 | 44.12 | 42.74 | 42.93 | -2.48% | 3.43 | 1.33% |
| 2025-09-12 | 44.12 | 45.06 | 43.61 | 44.02 | +0.04% | 3.43 | 1.29% |
| 2025-09-11 | 43.50 | 44.03 | 42.27 | 44.00 | +0.72% | 3.20 | 1.23% |
| 2025-09-10 | 43.84 | 44.89 | 43.48 | 43.69 | -0.65% | 2.85 | 1.08% |
| 2025-09-09 | 44.97 | 45.27 | 43.50 | 43.97 | -2.23% | 3.25 | 1.23% |
| 2025-09-08 | 43.52 | 45.11 | 43.28 | 44.98 | +3.38% | 5.00 | 1.89% |
| 2025-09-05 | 41.88 | 43.56 | 41.61 | 43.51 | +3.89% | 3.83 | 1.50% |
| 2025-09-04 | 42.67 | 43.09 | 41.09 | 41.88 | -2.30% | 4.23 | 1.68% |
| 2025-09-03 | 44.31 | 44.31 | 42.65 | 42.87 | -3.25% | 4.92 | 1.90% |
| 2025-09-02 | 43.27 | 45.33 | 42.97 | 44.31 | +2.39% | 7.05 | 2.65% |
| 2025-09-01 | 43.60 | 44.12 | 42.87 | 43.27 | -0.98% | 5.09 | 1.96% |
| 2025-08-29 | 41.70 | 44.07 | 41.61 | 43.70 | +4.80% | 7.65 | 2.95% |
| 2025-08-28 | 41.08 | 42.13 | 40.87 | 41.70 | +1.34% | 5.24 | 2.11% |
| 2025-08-27 | 42.13 | 42.77 | 41.10 | 41.15 | -2.80% | 5.67 | 2.26% |
| 2025-08-26 | 43.31 | 43.59 | 42.27 | 42.33 | -2.40% | 5.60 | 2.19% |
| 2025-08-25 | 44.05 | 44.06 | 42.61 | 43.38 | -1.65% | 6.98 | 2.70% |
| 2025-08-22 | 43.77 | 44.73 | 43.02 | 44.11 | +0.69% | 4.73 | 1.80% |
| 2025-08-21 | 45.49 | 45.74 | 43.59 | 43.80 | -4.01% | 6.55 | 2.46% |
| 2025-08-20 | 44.78 | 46.61 | 43.88 | 45.63 | +0.63% | 7.63 | 2.84% |