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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 195.42 | 202.42 | 195.42 | 201.70 | +3.24% | 13.58 | 1.10% |
| 2025-07-21 | 195.79 | 195.80 | 194.75 | 195.36 | -0.22% | 3.22 | 0.27% |
| 2025-07-18 | 195.17 | 195.80 | 194.85 | 195.79 | +0.41% | 4.34 | 0.36% |
| 2025-07-17 | 194.20 | 195.02 | 193.92 | 195.00 | +0.41% | 3.30 | 0.28% |
| 2025-07-16 | 193.81 | 194.42 | 193.53 | 194.20 | +0.17% | 2.77 | 0.23% |
| 2025-07-15 | 194.51 | 195.03 | 193.45 | 193.86 | -0.40% | 4.67 | 0.39% |
| 2025-07-14 | 194.88 | 195.17 | 194.46 | 194.64 | -0.11% | 3.38 | 0.28% |
| 2025-07-11 | 194.85 | 196.79 | 194.65 | 194.85 | 0.00% | 5.00 | 0.42% |
| 2025-07-10 | 194.97 | 195.63 | 194.62 | 194.85 | -0.06% | 3.03 | 0.25% |
| 2025-07-09 | 195.50 | 197.01 | 194.85 | 194.97 | -0.27% | 3.56 | 0.30% |
| 2025-07-08 | 194.49 | 195.50 | 194.06 | 195.50 | +0.72% | 2.99 | 0.25% |
| 2025-07-07 | 195.19 | 195.20 | 194.06 | 194.10 | -0.56% | 3.21 | 0.27% |
| 2025-07-04 | 196.03 | 196.13 | 195.05 | 195.19 | -0.31% | 3.05 | 0.25% |
| 2025-07-03 | 195.71 | 196.30 | 194.93 | 195.80 | -0.02% | 2.43 | 0.20% |
| 2025-07-02 | 196.50 | 197.30 | 195.34 | 195.83 | -0.33% | 2.85 | 0.24% |
| 2025-07-01 | 196.90 | 197.36 | 196.18 | 196.47 | -0.18% | 2.43 | 0.20% |
| 2025-06-30 | 197.52 | 197.66 | 196.63 | 196.83 | -0.23% | 2.74 | 0.23% |
| 2025-06-27 | 197.59 | 197.86 | 196.82 | 197.29 | -0.16% | 2.65 | 0.22% |
| 2025-06-26 | 198.77 | 198.98 | 197.37 | 197.60 | -0.57% | 2.97 | 0.24% |
| 2025-06-25 | 197.29 | 198.78 | 196.68 | 198.73 | +0.74% | 3.55 | 0.29% |