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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.14 | 4.21 | 4.12 | 4.19 | +1.70% | 0.24 | 0.53% |
| 2025-06-23 | 4.04 | 4.13 | 4.03 | 4.12 | +1.48% | 0.20 | 0.45% |
| 2025-06-20 | 4.06 | 4.09 | 4.03 | 4.06 | +0.25% | 0.16 | 0.36% |
| 2025-06-19 | 4.13 | 4.17 | 4.03 | 4.05 | -2.64% | 0.28 | 0.62% |
| 2025-06-18 | 4.25 | 4.25 | 4.15 | 4.16 | -2.12% | 0.23 | 0.50% |
| 2025-06-17 | 4.25 | 4.37 | 4.23 | 4.25 | +0.24% | 0.42 | 0.90% |
| 2025-06-16 | 4.25 | 4.29 | 4.20 | 4.24 | -0.24% | 0.29 | 0.63% |
| 2025-06-13 | 4.32 | 4.34 | 4.23 | 4.25 | -1.39% | 0.24 | 0.51% |
| 2025-06-12 | 4.30 | 4.33 | 4.27 | 4.31 | +0.94% | 0.25 | 0.53% |
| 2025-06-11 | 4.29 | 4.31 | 4.26 | 4.27 | -0.46% | 0.23 | 0.49% |
| 2025-06-10 | 4.33 | 4.35 | 4.25 | 4.29 | -0.45% | 0.41 | 0.86% |
| 2025-06-09 | 4.19 | 4.34 | 4.18 | 4.31 | +3.04% | 0.51 | 1.07% |
| 2025-06-06 | 4.16 | 4.20 | 4.14 | 4.18 | +0.94% | 0.23 | 0.48% |
| 2025-06-05 | 4.22 | 4.22 | 4.13 | 4.14 | -1.40% | 0.25 | 0.53% |
| 2025-06-04 | 4.23 | 4.23 | 4.18 | 4.20 | -0.46% | 0.26 | 0.56% |
| 2025-06-03 | 4.11 | 4.22 | 4.11 | 4.22 | +2.13% | 0.34 | 0.72% |
| 2025-05-30 | 4.09 | 4.20 | 4.09 | 4.13 | +0.71% | 0.41 | 0.88% |
| 2025-05-29 | 4.04 | 4.12 | 4.04 | 4.10 | +0.96% | 0.24 | 0.54% |
| 2025-05-28 | 4.07 | 4.09 | 4.03 | 4.06 | -0.24% | 0.19 | 0.42% |
| 2025-05-27 | 4.02 | 4.08 | 4.00 | 4.07 | +1.96% | 0.28 | 0.62% |