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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 201.75 | 202.20 | 200.39 | 200.70 | -0.72% | 3.15 | 0.26% |
| 2025-05-23 | 203.16 | 204.89 | 202.12 | 202.15 | -0.49% | 3.66 | 0.29% |
| 2025-05-22 | 202.72 | 203.67 | 202.05 | 203.15 | +0.07% | 2.68 | 0.22% |
| 2025-05-21 | 203.67 | 204.98 | 203.02 | 203.02 | -0.32% | 3.67 | 0.29% |
| 2025-05-20 | 203.79 | 204.54 | 203.25 | 203.67 | +0.05% | 2.38 | 0.19% |
| 2025-05-19 | 205.03 | 205.23 | 203.19 | 203.57 | -0.88% | 2.77 | 0.22% |
| 2025-05-16 | 205.68 | 206.34 | 204.26 | 205.38 | -0.13% | 3.38 | 0.27% |
| 2025-05-15 | 204.69 | 208.19 | 204.33 | 205.65 | +0.22% | 6.15 | 0.49% |
| 2025-05-14 | 203.24 | 205.49 | 202.31 | 205.21 | +0.97% | 4.69 | 0.37% |
| 2025-05-13 | 203.85 | 204.59 | 203.03 | 203.24 | -0.24% | 2.73 | 0.22% |
| 2025-05-12 | 204.98 | 204.98 | 202.60 | 203.72 | -0.26% | 2.79 | 0.22% |
| 2025-05-09 | 203.70 | 205.11 | 203.42 | 204.25 | +0.20% | 2.69 | 0.22% |
| 2025-05-08 | 204.10 | 204.69 | 203.39 | 203.83 | -0.42% | 2.67 | 0.21% |
| 2025-05-07 | 205.01 | 205.01 | 202.41 | 204.69 | +1.30% | 4.89 | 0.39% |
| 2025-05-06 | 202.06 | 202.46 | 201.24 | 202.06 | 0.00% | 3.27 | 0.26% |