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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.18 | 4.19 | 4.15 | 4.16 | -0.24% | 0.32 | 0.70% |
| 2026-02-12 | 4.28 | 4.29 | 4.17 | 4.17 | -2.80% | 0.54 | 1.17% |
| 2026-02-11 | 4.31 | 4.31 | 4.27 | 4.29 | -0.46% | 0.21 | 0.45% |
| 2026-02-10 | 4.29 | 4.34 | 4.26 | 4.31 | +0.70% | 0.37 | 0.79% |
| 2026-02-09 | 4.28 | 4.32 | 4.26 | 4.28 | +0.23% | 0.32 | 0.68% |
| 2026-02-06 | 4.25 | 4.31 | 4.25 | 4.27 | +0.23% | 0.40 | 0.86% |
| 2026-02-05 | 4.24 | 4.30 | 4.24 | 4.26 | -0.23% | 0.39 | 0.83% |
| 2026-02-04 | 4.19 | 4.27 | 4.18 | 4.27 | +1.67% | 0.36 | 0.77% |
| 2026-02-03 | 4.21 | 4.24 | 4.18 | 4.20 | 0.00% | 0.31 | 0.68% |
| 2026-02-02 | 4.21 | 4.31 | 4.19 | 4.20 | -0.71% | 0.52 | 1.11% |
| 2026-01-30 | 4.18 | 4.26 | 4.17 | 4.23 | +0.71% | 0.47 | 1.02% |
| 2026-01-29 | 4.22 | 4.24 | 4.18 | 4.20 | -1.64% | 0.53 | 1.15% |
| 2026-01-28 | 4.28 | 4.28 | 4.24 | 4.27 | -0.23% | 0.38 | 0.81% |
| 2026-01-27 | 4.30 | 4.31 | 4.20 | 4.28 | -0.93% | 0.48 | 1.04% |
| 2026-01-26 | 4.27 | 4.33 | 4.24 | 4.32 | +1.41% | 0.64 | 1.37% |
| 2026-01-23 | 4.26 | 4.28 | 4.24 | 4.26 | 0.00% | 0.43 | 0.92% |
| 2026-01-22 | 4.22 | 4.26 | 4.21 | 4.26 | +0.95% | 0.28 | 0.60% |
| 2026-01-21 | 4.24 | 4.25 | 4.21 | 4.22 | -0.47% | 0.27 | 0.59% |
| 2026-01-20 | 4.20 | 4.24 | 4.19 | 4.24 | +0.47% | 0.35 | 0.75% |
| 2026-01-19 | 4.14 | 4.22 | 4.12 | 4.22 | +2.18% | 0.39 | 0.85% |