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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 200.79 | 204.03 | 200.79 | 201.12 | +0.60% | 10.40 | 0.85% |
| 2025-08-18 | 199.58 | 203.08 | 199.58 | 199.93 | +0.21% | 11.52 | 0.94% |
| 2025-08-15 | 200.51 | 200.96 | 199.13 | 199.51 | -0.50% | 5.90 | 0.48% |
| 2025-08-14 | 199.13 | 202.26 | 199.13 | 200.51 | +0.69% | 7.79 | 0.64% |
| 2025-08-13 | 199.87 | 200.25 | 199.12 | 199.13 | -0.32% | 5.77 | 0.48% |
| 2025-08-12 | 201.42 | 202.10 | 199.58 | 199.78 | -0.80% | 4.85 | 0.40% |
| 2025-08-11 | 199.43 | 201.74 | 199.43 | 201.40 | +1.27% | 6.18 | 0.51% |
| 2025-08-08 | 199.59 | 199.88 | 198.47 | 198.86 | -0.41% | 2.87 | 0.24% |
| 2025-08-07 | 200.08 | 200.82 | 199.59 | 199.69 | -0.20% | 3.76 | 0.31% |
| 2025-08-06 | 200.45 | 200.57 | 199.65 | 200.08 | -0.03% | 3.06 | 0.25% |
| 2025-08-05 | 200.60 | 201.35 | 199.36 | 200.14 | -0.22% | 3.27 | 0.27% |
| 2025-08-04 | 198.91 | 202.95 | 197.99 | 200.58 | +0.64% | 5.71 | 0.47% |
| 2025-08-01 | 198.19 | 202.01 | 197.64 | 199.30 | +0.87% | 5.48 | 0.45% |
| 2025-07-31 | 200.95 | 200.96 | 197.15 | 197.58 | -1.69% | 6.54 | 0.54% |
| 2025-07-30 | 200.62 | 203.70 | 199.78 | 200.98 | +0.12% | 8.18 | 0.66% |
| 2025-07-29 | 198.78 | 201.02 | 198.56 | 200.73 | +0.98% | 5.64 | 0.46% |
| 2025-07-28 | 200.60 | 201.34 | 198.50 | 198.78 | -0.90% | 6.61 | 0.54% |
| 2025-07-25 | 202.72 | 203.74 | 200.46 | 200.58 | -0.96% | 5.88 | 0.47% |
| 2025-07-24 | 201.43 | 203.21 | 200.36 | 202.52 | +0.54% | 5.85 | 0.47% |
| 2025-07-23 | 201.74 | 205.14 | 201.23 | 201.44 | -0.13% | 7.75 | 0.62% |