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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.47 | 4.58 | 4.46 | 4.52 | +1.12% | 0.63 | 1.28% |
| 2025-08-18 | 4.47 | 4.55 | 4.44 | 4.47 | -0.22% | 0.60 | 1.24% |
| 2025-08-15 | 4.49 | 4.53 | 4.44 | 4.48 | -0.22% | 0.37 | 0.76% |
| 2025-08-14 | 4.58 | 4.61 | 4.49 | 4.49 | -1.97% | 0.35 | 0.71% |
| 2025-08-13 | 4.60 | 4.61 | 4.52 | 4.58 | -0.43% | 0.36 | 0.73% |
| 2025-08-12 | 4.63 | 4.75 | 4.56 | 4.60 | -0.65% | 0.44 | 0.86% |
| 2025-08-11 | 4.56 | 4.64 | 4.54 | 4.63 | +1.76% | 0.42 | 0.85% |
| 2025-08-08 | 4.49 | 4.57 | 4.44 | 4.55 | +1.79% | 0.53 | 1.08% |
| 2025-08-07 | 4.49 | 4.56 | 4.45 | 4.47 | -0.67% | 0.47 | 0.97% |
| 2025-08-06 | 4.61 | 4.66 | 4.47 | 4.50 | -2.39% | 0.63 | 1.28% |
| 2025-08-05 | 4.64 | 4.69 | 4.59 | 4.61 | -0.86% | 0.55 | 1.09% |
| 2025-08-04 | 4.63 | 4.67 | 4.55 | 4.65 | -0.21% | 0.77 | 1.53% |
| 2025-08-01 | 4.60 | 4.79 | 4.57 | 4.66 | +1.08% | 1.00 | 1.96% |
| 2025-07-31 | 4.61 | 4.66 | 4.56 | 4.61 | +0.22% | 0.64 | 1.27% |
| 2025-07-30 | 4.58 | 4.64 | 4.53 | 4.60 | +0.44% | 0.59 | 1.17% |
| 2025-07-29 | 4.55 | 4.58 | 4.46 | 4.58 | +1.33% | 0.54 | 1.09% |
| 2025-07-28 | 4.55 | 4.59 | 4.49 | 4.52 | +0.67% | 0.40 | 0.80% |
| 2025-07-25 | 4.51 | 4.56 | 4.48 | 4.49 | -0.44% | 0.37 | 0.74% |
| 2025-07-24 | 4.49 | 4.55 | 4.47 | 4.51 | +0.22% | 0.31 | 0.64% |
| 2025-07-23 | 4.55 | 4.56 | 4.48 | 4.50 | -0.88% | 0.25 | 0.51% |