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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.27 | 4.33 | 4.25 | 4.31 | +1.17% | 0.30 | 0.64% |
| 2025-09-15 | 4.27 | 4.28 | 4.24 | 4.26 | -0.47% | 0.21 | 0.46% |
| 2025-09-12 | 4.26 | 4.30 | 4.25 | 4.28 | +0.47% | 0.27 | 0.59% |
| 2025-09-11 | 4.23 | 4.27 | 4.18 | 4.26 | +0.24% | 0.26 | 0.56% |
| 2025-09-10 | 4.26 | 4.28 | 4.23 | 4.25 | -0.23% | 0.22 | 0.47% |
| 2025-09-09 | 4.28 | 4.30 | 4.23 | 4.26 | -0.70% | 0.23 | 0.49% |
| 2025-09-08 | 4.26 | 4.32 | 4.24 | 4.29 | +0.94% | 0.37 | 0.79% |
| 2025-09-05 | 4.22 | 4.26 | 4.17 | 4.25 | +0.24% | 0.41 | 0.90% |
| 2025-09-04 | 4.20 | 4.26 | 4.17 | 4.24 | +1.44% | 0.38 | 0.83% |
| 2025-09-03 | 4.25 | 4.26 | 4.16 | 4.18 | -1.18% | 0.31 | 0.68% |
| 2025-09-02 | 4.26 | 4.27 | 4.18 | 4.23 | -0.94% | 0.38 | 0.82% |
| 2025-09-01 | 4.24 | 4.30 | 4.20 | 4.27 | +0.23% | 0.37 | 0.81% |
| 2025-08-29 | 4.29 | 4.30 | 4.23 | 4.26 | -0.70% | 0.38 | 0.81% |
| 2025-08-28 | 4.31 | 4.35 | 4.18 | 4.29 | -0.46% | 0.62 | 1.32% |
| 2025-08-27 | 4.51 | 4.51 | 4.31 | 4.31 | -4.22% | 0.96 | 2.01% |
| 2025-08-26 | 4.49 | 4.53 | 4.48 | 4.50 | 0.00% | 0.57 | 1.16% |
| 2025-08-25 | 4.51 | 4.52 | 4.44 | 4.50 | -0.44% | 0.65 | 1.33% |
| 2025-08-22 | 4.61 | 4.61 | 4.46 | 4.52 | -1.53% | 0.60 | 1.23% |
| 2025-08-21 | 4.53 | 4.62 | 4.51 | 4.59 | +1.32% | 0.72 | 1.44% |
| 2025-08-20 | 4.52 | 4.56 | 4.45 | 4.53 | +0.22% | 0.53 | 1.08% |