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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 170.86 | 171.70 | 169.43 | 171.28 | +0.25% | 2.49 | 0.24% |
| 2025-12-16 | 171.90 | 172.21 | 170.56 | 170.86 | -0.78% | 2.15 | 0.21% |
| 2025-12-15 | 170.64 | 172.48 | 170.00 | 172.21 | +0.78% | 3.34 | 0.32% |
| 2025-12-12 | 171.68 | 172.13 | 169.28 | 170.88 | -0.36% | 3.92 | 0.38% |
| 2025-12-11 | 173.17 | 173.19 | 171.01 | 171.50 | -0.96% | 3.65 | 0.35% |
| 2025-12-10 | 168.00 | 173.90 | 167.57 | 173.17 | +3.37% | 7.49 | 0.72% |
| 2025-12-09 | 169.10 | 169.29 | 167.48 | 167.53 | -1.07% | 2.29 | 0.23% |
| 2025-12-08 | 169.20 | 169.88 | 168.78 | 169.34 | +0.23% | 2.07 | 0.20% |
| 2025-12-05 | 168.50 | 169.16 | 167.20 | 168.95 | +0.12% | 2.03 | 0.20% |
| 2025-12-04 | 170.50 | 171.00 | 168.70 | 168.75 | -1.59% | 2.44 | 0.24% |
| 2025-12-03 | 169.24 | 171.85 | 166.82 | 171.48 | +1.33% | 5.37 | 0.53% |
| 2025-12-02 | 171.98 | 172.00 | 169.13 | 169.23 | -1.60% | 4.51 | 0.44% |
| 2025-12-01 | 171.74 | 172.17 | 171.20 | 171.98 | +0.06% | 2.66 | 0.26% |
| 2025-11-28 | 174.50 | 174.66 | 171.00 | 171.87 | -1.60% | 4.14 | 0.40% |
| 2025-11-27 | 175.71 | 175.80 | 174.41 | 174.66 | -0.60% | 2.36 | 0.22% |
| 2025-11-26 | 176.77 | 177.18 | 175.62 | 175.71 | -0.58% | 2.19 | 0.21% |
| 2025-11-25 | 176.90 | 177.65 | 175.92 | 176.74 | -0.07% | 2.40 | 0.22% |
| 2025-11-24 | 176.20 | 176.86 | 175.32 | 176.86 | +0.37% | 2.51 | 0.24% |
| 2025-11-21 | 175.97 | 177.80 | 174.60 | 176.20 | +0.14% | 3.62 | 0.34% |
| 2025-11-20 | 176.21 | 177.18 | 175.56 | 175.96 | -0.14% | 2.29 | 0.22% |