津药药业 sh.600488
5.42
-4.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.64 | 5.68 | 5.35 | 5.42 | -4.24% | 5.84 | 9.86% |
| 2026-05-21 | 5.86 | 6.04 | 5.64 | 5.66 | -4.23% | 7.71 | 12.16% |
| 2026-05-20 | 6.00 | 6.34 | 5.78 | 5.91 | -1.50% | 8.12 | 12.42% |
| 2026-05-19 | 5.77 | 6.35 | 5.77 | 6.00 | -4.91% | 10.07 | 15.28% |
| 2026-05-18 | 6.31 | 6.47 | 6.31 | 6.31 | -9.99% | 2.98 | 4.32% |
| 2026-05-15 | 7.19 | 7.20 | 7.01 | 7.01 | -10.01% | 2.84 | 3.68% |
| 2026-05-14 | 7.06 | 7.92 | 6.90 | 7.79 | +8.19% | 18.99 | 22.84% |
| 2026-05-13 | 7.38 | 7.89 | 7.11 | 7.20 | -0.83% | 19.77 | 24.23% |
| 2026-05-12 | 6.65 | 7.26 | 6.55 | 7.26 | +10.00% | 14.88 | 19.73% |
| 2026-05-11 | 6.00 | 6.60 | 5.83 | 6.60 | +10.00% | 8.93 | 13.18% |
| 2026-05-08 | 5.96 | 6.26 | 5.96 | 6.00 | +0.50% | 4.84 | 7.35% |
| 2026-05-07 | 5.90 | 6.04 | 5.81 | 5.97 | +1.19% | 4.90 | 7.57% |
| 2026-05-06 | 5.70 | 5.94 | 5.61 | 5.90 | +3.51% | 5.20 | 8.18% |
| 2026-04-30 | 5.87 | 5.94 | 5.66 | 5.70 | -2.73% | 5.03 | 8.03% |
| 2026-04-29 | 6.18 | 6.27 | 5.86 | 5.86 | -5.18% | 9.64 | 14.83% |
| 2026-04-28 | 5.53 | 6.18 | 5.53 | 6.18 | +9.96% | 6.33 | 9.63% |
| 2026-04-27 | 5.60 | 5.80 | 5.51 | 5.62 | -8.17% | 8.05 | 13.14% |
| 2026-04-24 | 6.43 | 6.99 | 6.07 | 6.12 | -9.20% | 12.74 | 17.91% |
| 2026-04-23 | 6.43 | 7.18 | 6.41 | 6.74 | +2.74% | 13.43 | 18.18% |
| 2026-04-22 | 6.21 | 6.60 | 6.12 | 6.56 | +3.96% | 10.21 | 14.55% |