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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 155.00 | 155.27 | 152.01 | 152.06 | -2.70% | 4.48 | 0.48% |
| 2026-03-20 | 156.81 | 158.58 | 156.02 | 156.28 | -0.46% | 2.56 | 0.27% |
| 2026-03-19 | 157.57 | 158.00 | 156.85 | 157.00 | -0.82% | 2.00 | 0.21% |
| 2026-03-18 | 159.67 | 160.50 | 157.97 | 158.30 | -0.99% | 2.66 | 0.28% |
| 2026-03-17 | 161.40 | 161.80 | 159.50 | 159.88 | -0.77% | 3.13 | 0.32% |
| 2026-03-16 | 156.59 | 161.50 | 156.59 | 161.12 | +3.00% | 6.32 | 0.65% |
| 2026-03-13 | 156.00 | 157.25 | 155.84 | 156.42 | +0.01% | 1.90 | 0.20% |
| 2026-03-12 | 157.50 | 157.80 | 156.06 | 156.40 | -0.79% | 2.74 | 0.29% |
| 2026-03-11 | 158.22 | 158.27 | 157.38 | 157.65 | -0.35% | 1.98 | 0.21% |
| 2026-03-10 | 157.40 | 158.29 | 157.27 | 158.21 | +0.69% | 1.97 | 0.21% |
| 2026-03-09 | 157.50 | 157.82 | 156.51 | 157.12 | -0.76% | 2.19 | 0.23% |
| 2026-03-06 | 156.56 | 158.43 | 156.50 | 158.33 | +0.85% | 2.15 | 0.23% |
| 2026-03-05 | 156.51 | 158.37 | 156.51 | 157.00 | +0.36% | 2.16 | 0.23% |
| 2026-03-04 | 158.01 | 158.52 | 155.98 | 156.44 | -1.49% | 3.17 | 0.33% |
| 2026-03-03 | 159.49 | 161.51 | 158.80 | 158.80 | -0.44% | 3.76 | 0.39% |
| 2026-03-02 | 162.00 | 162.66 | 159.49 | 159.50 | -2.29% | 4.69 | 0.49% |
| 2026-02-27 | 163.20 | 163.61 | 162.20 | 163.24 | +0.15% | 2.50 | 0.25% |
| 2026-02-26 | 165.86 | 165.86 | 162.97 | 163.00 | -1.73% | 4.42 | 0.45% |
| 2026-02-25 | 166.46 | 166.60 | 165.78 | 165.87 | -0.28% | 3.03 | 0.30% |
| 2026-02-24 | 168.59 | 169.00 | 166.00 | 166.33 | -0.72% | 3.31 | 0.33% |