片仔癀 sh.600436
124.08
-1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 126.04 | 126.11 | 124.00 | 124.08 | -1.61% | 4.58 | 0.61% |
| 2026-05-21 | 127.96 | 129.25 | 125.80 | 126.11 | -1.09% | 4.88 | 0.63% |
| 2026-05-20 | 128.30 | 128.88 | 126.58 | 127.50 | -0.77% | 3.90 | 0.51% |
| 2026-05-19 | 130.28 | 131.50 | 126.98 | 128.49 | -1.46% | 6.55 | 0.84% |
| 2026-05-18 | 135.00 | 135.00 | 130.26 | 130.40 | -3.63% | 5.61 | 0.70% |
| 2026-05-15 | 137.40 | 137.40 | 135.10 | 135.31 | -1.96% | 3.86 | 0.47% |
| 2026-05-14 | 137.63 | 140.90 | 136.16 | 138.01 | +0.12% | 5.50 | 0.66% |
| 2026-05-13 | 139.10 | 139.50 | 137.63 | 137.85 | -1.20% | 3.89 | 0.47% |
| 2026-05-12 | 140.91 | 140.99 | 139.28 | 139.52 | -0.98% | 3.35 | 0.40% |
| 2026-05-11 | 141.10 | 141.80 | 139.70 | 140.90 | -0.20% | 4.60 | 0.54% |
| 2026-05-08 | 141.19 | 141.95 | 141.00 | 141.18 | -0.01% | 4.16 | 0.49% |
| 2026-05-07 | 141.23 | 142.19 | 141.00 | 141.19 | -0.08% | 4.15 | 0.49% |
| 2026-05-06 | 142.50 | 142.54 | 140.62 | 141.30 | -1.57% | 5.74 | 0.67% |
| 2026-04-30 | 139.60 | 146.97 | 139.60 | 143.55 | +3.04% | 11.47 | 1.32% |
| 2026-04-29 | 139.19 | 139.77 | 139.00 | 139.32 | +0.05% | 3.48 | 0.41% |
| 2026-04-28 | 140.00 | 141.10 | 139.10 | 139.25 | -0.76% | 3.55 | 0.42% |
| 2026-04-27 | 141.86 | 141.86 | 140.00 | 140.31 | -1.09% | 3.05 | 0.36% |
| 2026-04-24 | 142.00 | 142.88 | 140.75 | 141.86 | -0.40% | 3.49 | 0.41% |
| 2026-04-23 | 141.95 | 143.21 | 141.00 | 142.43 | +0.36% | 4.43 | 0.52% |
| 2026-04-22 | 143.99 | 143.99 | 141.43 | 141.92 | -1.52% | 5.78 | 0.67% |