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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 165.95 | 169.27 | 165.60 | 167.54 | +0.96% | 4.89 | 0.48% |
| 2026-02-12 | 167.59 | 167.59 | 165.60 | 165.95 | -0.98% | 3.66 | 0.37% |
| 2026-02-11 | 165.20 | 168.00 | 165.17 | 167.59 | +1.13% | 4.26 | 0.42% |
| 2026-02-10 | 168.98 | 169.19 | 165.62 | 165.71 | -2.00% | 5.65 | 0.56% |
| 2026-02-09 | 166.74 | 169.94 | 166.73 | 169.09 | -0.54% | 7.20 | 0.71% |
| 2026-02-06 | 173.02 | 175.60 | 169.28 | 170.00 | -0.26% | 11.98 | 1.15% |
| 2026-02-05 | 163.89 | 170.96 | 163.42 | 170.44 | +4.00% | 14.64 | 1.44% |
| 2026-02-04 | 160.97 | 164.50 | 159.78 | 163.89 | +1.99% | 6.19 | 0.63% |
| 2026-02-03 | 160.40 | 161.90 | 159.76 | 160.70 | +0.19% | 3.89 | 0.40% |
| 2026-02-02 | 159.98 | 164.56 | 159.70 | 160.40 | 0.00% | 5.80 | 0.59% |
| 2026-01-30 | 164.00 | 164.00 | 160.01 | 160.40 | -3.84% | 10.23 | 1.05% |
| 2026-01-29 | 156.08 | 169.54 | 153.26 | 166.80 | +6.85% | 21.82 | 2.24% |
| 2026-01-28 | 158.90 | 161.24 | 155.77 | 156.10 | -0.89% | 12.88 | 1.35% |
| 2026-01-27 | 160.36 | 160.40 | 157.40 | 157.50 | -1.75% | 6.37 | 0.67% |
| 2026-01-26 | 162.25 | 162.25 | 159.51 | 160.30 | -1.20% | 7.78 | 0.80% |
| 2026-01-23 | 164.40 | 164.65 | 162.09 | 162.25 | -1.32% | 8.00 | 0.81% |
| 2026-01-22 | 166.08 | 166.66 | 164.03 | 164.42 | -1.00% | 6.43 | 0.65% |
| 2026-01-21 | 167.20 | 167.46 | 166.02 | 166.08 | -0.68% | 4.72 | 0.47% |
| 2026-01-20 | 167.50 | 168.30 | 167.02 | 167.22 | -0.36% | 3.58 | 0.35% |
| 2026-01-19 | 167.51 | 168.60 | 167.21 | 167.82 | -0.52% | 3.87 | 0.38% |