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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 185.18 | 185.19 | 180.00 | 181.40 | -2.15% | 8.98 | 0.82% |
| 2025-10-21 | 187.09 | 187.31 | 185.05 | 185.38 | -0.91% | 6.19 | 0.55% |
| 2025-10-20 | 185.00 | 189.76 | 185.00 | 187.09 | -4.71% | 9.76 | 0.86% |
| 2025-10-17 | 197.35 | 197.55 | 195.60 | 196.34 | -0.48% | 3.93 | 0.33% |
| 2025-10-16 | 195.36 | 197.30 | 194.80 | 197.28 | +0.98% | 5.30 | 0.45% |
| 2025-10-15 | 195.01 | 195.80 | 194.38 | 195.36 | +0.18% | 3.36 | 0.29% |
| 2025-10-14 | 194.60 | 195.40 | 193.88 | 195.00 | +0.53% | 4.40 | 0.37% |
| 2025-10-13 | 194.10 | 194.80 | 193.52 | 193.98 | -1.03% | 4.83 | 0.41% |
| 2025-10-10 | 196.21 | 197.50 | 195.58 | 196.00 | -0.11% | 4.27 | 0.36% |
| 2025-10-09 | 196.79 | 196.80 | 195.00 | 196.21 | -0.29% | 4.71 | 0.40% |
| 2025-09-30 | 197.80 | 197.80 | 195.66 | 196.79 | +0.14% | 3.56 | 0.30% |
| 2025-09-29 | 195.87 | 196.74 | 194.28 | 196.52 | +0.33% | 4.10 | 0.35% |
| 2025-09-26 | 196.57 | 196.95 | 195.11 | 195.86 | -0.35% | 4.10 | 0.34% |
| 2025-09-25 | 196.06 | 196.95 | 194.88 | 196.55 | +0.25% | 4.34 | 0.36% |
| 2025-09-24 | 194.61 | 196.52 | 194.42 | 196.06 | +0.74% | 3.95 | 0.33% |
| 2025-09-23 | 196.75 | 196.75 | 193.62 | 194.61 | -0.91% | 5.27 | 0.45% |
| 2025-09-22 | 197.82 | 198.19 | 195.88 | 196.40 | -0.72% | 5.06 | 0.42% |
| 2025-09-19 | 198.45 | 198.59 | 197.27 | 197.82 | -0.39% | 4.84 | 0.40% |
| 2025-09-18 | 200.07 | 200.56 | 197.92 | 198.59 | -0.72% | 6.86 | 0.57% |
| 2025-09-17 | 200.04 | 201.04 | 199.31 | 200.02 | -0.01% | 4.03 | 0.33% |