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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 177.12 | 177.32 | 176.05 | 176.21 | -0.39% | 1.97 | 0.19% |
| 2025-11-18 | 178.60 | 179.41 | 176.69 | 176.90 | -1.16% | 3.61 | 0.34% |
| 2025-11-17 | 180.02 | 180.25 | 178.69 | 178.98 | -1.00% | 2.70 | 0.25% |
| 2025-11-14 | 181.88 | 183.29 | 180.70 | 180.79 | -0.57% | 3.53 | 0.32% |
| 2025-11-13 | 182.24 | 182.28 | 180.87 | 181.82 | -0.23% | 3.19 | 0.29% |
| 2025-11-12 | 179.77 | 182.73 | 179.77 | 182.23 | +1.31% | 6.31 | 0.58% |
| 2025-11-11 | 180.00 | 180.00 | 178.60 | 179.87 | -0.49% | 3.63 | 0.34% |
| 2025-11-10 | 175.67 | 180.88 | 175.15 | 180.76 | +2.90% | 8.25 | 0.76% |
| 2025-11-07 | 175.17 | 176.30 | 175.07 | 175.67 | -0.09% | 2.41 | 0.23% |
| 2025-11-06 | 175.06 | 175.95 | 174.51 | 175.82 | +0.15% | 3.46 | 0.33% |
| 2025-11-05 | 176.65 | 176.79 | 175.55 | 175.55 | -0.90% | 3.38 | 0.32% |
| 2025-11-04 | 178.40 | 178.40 | 176.65 | 177.15 | -0.86% | 3.15 | 0.29% |
| 2025-11-03 | 178.13 | 179.18 | 177.69 | 178.69 | +0.31% | 3.49 | 0.32% |
| 2025-10-31 | 177.03 | 178.20 | 176.41 | 178.13 | +0.64% | 3.90 | 0.36% |
| 2025-10-30 | 178.00 | 178.43 | 176.67 | 177.00 | -1.02% | 4.46 | 0.42% |
| 2025-10-29 | 178.00 | 179.49 | 175.01 | 178.82 | +0.35% | 8.38 | 0.79% |
| 2025-10-28 | 177.62 | 178.60 | 177.62 | 178.20 | +0.40% | 4.18 | 0.39% |
| 2025-10-27 | 180.67 | 180.67 | 177.16 | 177.49 | -1.79% | 9.30 | 0.86% |
| 2025-10-24 | 181.03 | 181.80 | 180.66 | 180.72 | -0.42% | 3.96 | 0.36% |
| 2025-10-23 | 180.01 | 181.54 | 180.00 | 181.49 | +0.05% | 4.19 | 0.38% |