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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.18 | 4.18 | 4.12 | 4.13 | -0.96% | 0.30 | 0.66% |
| 2026-01-15 | 4.19 | 4.20 | 4.15 | 4.17 | -0.48% | 0.28 | 0.61% |
| 2026-01-14 | 4.21 | 4.25 | 4.14 | 4.19 | -0.48% | 0.46 | 0.99% |
| 2026-01-13 | 4.19 | 4.27 | 4.18 | 4.21 | +0.48% | 0.54 | 1.16% |
| 2026-01-12 | 4.18 | 4.20 | 4.16 | 4.19 | +0.24% | 0.35 | 0.76% |
| 2026-01-09 | 4.15 | 4.19 | 4.13 | 4.18 | +0.97% | 0.35 | 0.76% |
| 2026-01-08 | 4.11 | 4.15 | 4.09 | 4.14 | +0.73% | 0.21 | 0.47% |
| 2026-01-07 | 4.14 | 4.15 | 4.10 | 4.11 | -1.20% | 0.31 | 0.70% |
| 2026-01-06 | 4.15 | 4.17 | 4.12 | 4.16 | +0.48% | 0.41 | 0.90% |
| 2026-01-05 | 4.09 | 4.16 | 4.09 | 4.14 | +1.22% | 0.31 | 0.70% |
| 2025-12-31 | 4.11 | 4.12 | 4.06 | 4.09 | 0.00% | 0.25 | 0.56% |
| 2025-12-30 | 4.13 | 4.15 | 4.09 | 4.09 | -1.45% | 0.24 | 0.53% |
| 2025-12-29 | 4.21 | 4.21 | 4.12 | 4.15 | -0.72% | 0.32 | 0.70% |
| 2025-12-26 | 4.22 | 4.25 | 4.18 | 4.18 | -0.71% | 0.21 | 0.45% |
| 2025-12-25 | 4.19 | 4.24 | 4.18 | 4.21 | +0.48% | 0.22 | 0.47% |
| 2025-12-24 | 4.21 | 4.21 | 4.16 | 4.19 | -0.24% | 0.20 | 0.43% |
| 2025-12-23 | 4.22 | 4.24 | 4.18 | 4.20 | 0.00% | 0.22 | 0.47% |
| 2025-12-22 | 4.26 | 4.27 | 4.20 | 4.20 | -1.41% | 0.29 | 0.62% |
| 2025-12-19 | 4.16 | 4.26 | 4.15 | 4.26 | +2.16% | 0.30 | 0.65% |
| 2025-12-18 | 4.07 | 4.19 | 4.07 | 4.17 | +1.96% | 0.39 | 0.87% |