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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 200.62 | 201.07 | 199.43 | 200.04 | -0.27% | 4.70 | 0.39% |
| 2025-09-15 | 201.56 | 201.56 | 200.41 | 200.59 | -0.60% | 6.03 | 0.49% |
| 2025-09-12 | 202.94 | 204.23 | 201.44 | 201.80 | -0.56% | 5.69 | 0.46% |
| 2025-09-11 | 201.67 | 203.05 | 200.46 | 202.93 | +0.58% | 5.53 | 0.45% |
| 2025-09-10 | 201.96 | 202.83 | 201.65 | 201.76 | -0.54% | 3.97 | 0.32% |
| 2025-09-09 | 204.54 | 204.86 | 201.90 | 202.85 | -0.73% | 5.05 | 0.41% |
| 2025-09-08 | 202.43 | 204.44 | 201.93 | 204.34 | +0.95% | 6.24 | 0.50% |
| 2025-09-05 | 200.77 | 202.71 | 200.07 | 202.43 | +0.46% | 5.31 | 0.43% |
| 2025-09-04 | 202.16 | 202.93 | 199.93 | 201.49 | -0.72% | 6.96 | 0.57% |
| 2025-09-03 | 204.63 | 205.63 | 201.74 | 202.95 | -0.83% | 7.28 | 0.59% |
| 2025-09-02 | 205.55 | 207.70 | 203.96 | 204.66 | -0.58% | 8.32 | 0.67% |
| 2025-09-01 | 207.71 | 207.72 | 205.20 | 205.86 | -0.90% | 7.76 | 0.62% |
| 2025-08-29 | 204.23 | 207.99 | 203.56 | 207.74 | +1.71% | 9.33 | 0.74% |
| 2025-08-28 | 206.53 | 207.37 | 202.44 | 204.24 | -1.11% | 10.50 | 0.84% |
| 2025-08-27 | 208.96 | 210.48 | 206.54 | 206.54 | -1.16% | 11.00 | 0.87% |
| 2025-08-26 | 211.41 | 212.76 | 208.96 | 208.96 | -1.65% | 10.44 | 0.82% |
| 2025-08-25 | 208.69 | 212.49 | 207.87 | 212.48 | -0.12% | 16.91 | 1.33% |
| 2025-08-22 | 211.49 | 213.50 | 208.86 | 212.73 | +0.93% | 13.93 | 1.09% |
| 2025-08-21 | 207.18 | 217.02 | 207.18 | 210.78 | +2.15% | 21.60 | 1.67% |
| 2025-08-20 | 201.56 | 206.39 | 200.79 | 206.35 | +2.60% | 13.94 | 1.12% |