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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 144.99 | 145.58 | 144.00 | 144.11 | -0.67% | 3.34 | 0.38% |
| 2026-04-20 | 146.30 | 146.30 | 144.55 | 145.08 | -0.84% | 3.84 | 0.44% |
| 2026-04-17 | 147.47 | 147.50 | 146.23 | 146.31 | -1.19% | 3.31 | 0.37% |
| 2026-04-16 | 148.98 | 149.18 | 147.78 | 148.07 | -0.61% | 2.34 | 0.26% |
| 2026-04-15 | 148.86 | 149.48 | 148.60 | 148.98 | +0.28% | 2.58 | 0.29% |
| 2026-04-14 | 148.76 | 149.26 | 147.52 | 148.56 | -0.14% | 2.90 | 0.32% |
| 2026-04-13 | 150.00 | 150.02 | 148.60 | 148.77 | -1.28% | 2.94 | 0.33% |
| 2026-04-10 | 150.95 | 151.79 | 150.10 | 150.70 | -0.13% | 3.08 | 0.34% |
| 2026-04-09 | 152.72 | 152.72 | 150.63 | 150.89 | -1.26% | 2.06 | 0.23% |
| 2026-04-08 | 151.55 | 152.85 | 151.14 | 152.81 | +1.47% | 2.44 | 0.27% |
| 2026-04-07 | 151.03 | 151.49 | 150.40 | 150.60 | -0.28% | 1.50 | 0.16% |
| 2026-04-03 | 151.80 | 152.01 | 151.00 | 151.03 | -0.64% | 1.76 | 0.19% |
| 2026-04-02 | 154.00 | 154.07 | 151.82 | 152.01 | -0.65% | 2.49 | 0.27% |
| 2026-04-01 | 151.88 | 153.24 | 151.55 | 153.00 | +1.26% | 2.19 | 0.24% |
| 2026-03-31 | 153.59 | 154.37 | 151.08 | 151.10 | -0.92% | 2.60 | 0.28% |
| 2026-03-30 | 151.70 | 152.93 | 151.50 | 152.50 | -0.28% | 1.56 | 0.17% |
| 2026-03-27 | 151.61 | 153.30 | 151.40 | 152.93 | +0.51% | 1.60 | 0.17% |
| 2026-03-26 | 154.06 | 154.57 | 151.81 | 152.15 | -1.25% | 1.88 | 0.20% |
| 2026-03-25 | 152.99 | 154.22 | 152.20 | 154.07 | +0.90% | 1.87 | 0.20% |
| 2026-03-24 | 153.38 | 153.95 | 151.33 | 152.69 | +0.41% | 2.23 | 0.24% |