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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 169.69 | 170.03 | 167.09 | 168.70 | -0.46% | 6.82 | 0.67% |
| 2026-01-15 | 169.47 | 172.36 | 169.10 | 169.48 | +0.01% | 5.19 | 0.51% |
| 2026-01-14 | 171.72 | 173.80 | 169.41 | 169.47 | -1.30% | 6.57 | 0.63% |
| 2026-01-13 | 173.33 | 174.40 | 171.40 | 171.71 | -0.91% | 5.64 | 0.54% |
| 2026-01-12 | 172.02 | 173.80 | 171.60 | 173.28 | +0.74% | 4.52 | 0.43% |
| 2026-01-09 | 171.72 | 173.30 | 171.34 | 172.01 | +0.17% | 3.81 | 0.37% |
| 2026-01-08 | 170.19 | 172.83 | 169.51 | 171.72 | +0.90% | 3.46 | 0.34% |
| 2026-01-07 | 171.55 | 171.71 | 170.10 | 170.18 | -0.80% | 3.06 | 0.30% |
| 2026-01-06 | 170.10 | 171.58 | 169.70 | 171.55 | +0.74% | 3.74 | 0.36% |
| 2026-01-05 | 168.75 | 170.53 | 168.35 | 170.29 | +0.89% | 3.48 | 0.34% |
| 2025-12-31 | 168.98 | 169.20 | 167.68 | 168.78 | -0.19% | 2.89 | 0.29% |
| 2025-12-30 | 169.73 | 170.20 | 168.80 | 169.10 | -0.71% | 1.97 | 0.19% |
| 2025-12-29 | 170.00 | 170.60 | 169.00 | 170.31 | +0.06% | 3.12 | 0.31% |
| 2025-12-26 | 170.24 | 170.98 | 169.90 | 170.20 | -0.02% | 1.89 | 0.18% |
| 2025-12-25 | 169.80 | 170.46 | 169.58 | 170.24 | +0.25% | 1.98 | 0.19% |
| 2025-12-24 | 169.90 | 170.46 | 169.00 | 169.81 | -0.11% | 3.23 | 0.32% |
| 2025-12-23 | 171.98 | 171.98 | 169.86 | 170.00 | -1.15% | 3.10 | 0.30% |
| 2025-12-22 | 173.54 | 173.54 | 171.27 | 171.98 | -0.90% | 3.08 | 0.30% |
| 2025-12-19 | 172.44 | 173.55 | 172.02 | 173.55 | +0.52% | 2.69 | 0.26% |
| 2025-12-18 | 170.70 | 173.85 | 170.55 | 172.65 | +0.80% | 3.39 | 0.33% |