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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.40 | 6.75 | 6.20 | 6.31 | -1.56% | 8.93 | 12.73% |
| 2026-04-20 | 6.00 | 6.48 | 5.96 | 6.41 | +5.78% | 9.31 | 13.68% |
| 2026-04-17 | 6.11 | 6.22 | 5.93 | 6.06 | -3.66% | 8.76 | 13.28% |
| 2026-04-16 | 6.54 | 6.69 | 6.16 | 6.29 | -8.04% | 12.44 | 17.91% |
| 2026-04-15 | 6.18 | 6.84 | 5.96 | 6.84 | +9.97% | 15.83 | 22.39% |
| 2026-04-14 | 5.94 | 6.27 | 5.87 | 6.22 | +5.25% | 11.08 | 16.74% |
| 2026-04-13 | 6.15 | 6.24 | 5.91 | 5.91 | -7.94% | 10.23 | 15.59% |
| 2026-04-10 | 6.67 | 6.99 | 6.37 | 6.42 | -9.32% | 15.74 | 22.07% |
| 2026-04-09 | 7.15 | 7.72 | 6.84 | 7.08 | -3.80% | 18.45 | 23.38% |
| 2026-04-08 | 8.36 | 8.44 | 7.13 | 7.36 | -4.04% | 21.92 | 25.78% |
| 2026-04-07 | 7.30 | 7.67 | 7.10 | 7.67 | +10.04% | 13.23 | 16.15% |
| 2026-04-03 | 6.96 | 6.97 | 6.85 | 6.97 | +9.94% | 6.52 | 8.59% |
| 2026-04-02 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 0.94 | 1.36% |
| 2026-04-01 | 5.76 | 5.76 | 5.65 | 5.76 | +9.92% | 2.12 | 3.38% |
| 2026-03-31 | 4.99 | 5.24 | 4.97 | 5.24 | +10.08% | 4.67 | 8.22% |
| 2026-03-30 | 4.33 | 4.76 | 4.33 | 4.76 | +9.93% | 3.27 | 6.40% |
| 2026-03-27 | 3.94 | 4.33 | 3.92 | 4.33 | +9.90% | 1.66 | 3.57% |
| 2026-03-26 | 3.94 | 4.03 | 3.93 | 3.94 | -0.51% | 0.30 | 0.68% |
| 2026-03-25 | 3.90 | 3.97 | 3.86 | 3.96 | +1.80% | 0.31 | 0.71% |
| 2026-03-24 | 3.77 | 3.89 | 3.75 | 3.89 | +4.85% | 0.38 | 0.90% |