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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.96 | 3.96 | 3.68 | 3.71 | -7.25% | 0.62 | 1.48% |
| 2026-03-20 | 4.12 | 4.15 | 3.99 | 4.00 | -2.91% | 0.37 | 0.84% |
| 2026-03-19 | 4.22 | 4.23 | 4.10 | 4.12 | -2.60% | 0.35 | 0.77% |
| 2026-03-18 | 4.19 | 4.23 | 4.14 | 4.23 | +1.44% | 0.34 | 0.75% |
| 2026-03-17 | 4.22 | 4.25 | 4.17 | 4.17 | -0.95% | 0.26 | 0.56% |
| 2026-03-16 | 4.22 | 4.26 | 4.18 | 4.21 | -0.24% | 0.26 | 0.57% |
| 2026-03-13 | 4.20 | 4.25 | 4.16 | 4.22 | +0.72% | 0.42 | 0.91% |
| 2026-03-12 | 4.18 | 4.22 | 4.17 | 4.19 | 0.00% | 0.27 | 0.59% |
| 2026-03-11 | 4.19 | 4.20 | 4.16 | 4.19 | 0.00% | 0.26 | 0.58% |
| 2026-03-10 | 4.18 | 4.20 | 4.16 | 4.19 | +0.24% | 0.31 | 0.67% |
| 2026-03-09 | 4.19 | 4.22 | 4.16 | 4.18 | 0.00% | 0.39 | 0.85% |
| 2026-03-06 | 4.07 | 4.18 | 4.06 | 4.18 | +2.70% | 0.36 | 0.81% |
| 2026-03-05 | 4.06 | 4.09 | 4.04 | 4.07 | +0.99% | 0.26 | 0.59% |
| 2026-03-04 | 4.11 | 4.13 | 4.02 | 4.03 | -2.89% | 0.51 | 1.15% |
| 2026-03-03 | 4.17 | 4.21 | 4.13 | 4.15 | -0.48% | 0.36 | 0.78% |
| 2026-03-02 | 4.22 | 4.23 | 4.14 | 4.17 | -2.11% | 0.48 | 1.06% |
| 2026-02-27 | 4.24 | 4.27 | 4.22 | 4.26 | +0.47% | 0.24 | 0.52% |
| 2026-02-26 | 4.28 | 4.29 | 4.22 | 4.24 | -0.70% | 0.30 | 0.64% |
| 2026-02-25 | 4.23 | 4.30 | 4.22 | 4.27 | +1.18% | 0.46 | 0.98% |
| 2026-02-24 | 4.18 | 4.23 | 4.16 | 4.22 | +1.44% | 0.28 | 0.60% |