神奇制药 sh.600613
5.43
+1.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.41 | 5.49 | 5.33 | 5.43 | +1.88% | 0.29 | 1.12% |
| 2026-05-21 | 5.49 | 5.58 | 5.33 | 5.33 | -2.91% | 0.39 | 1.47% |
| 2026-05-20 | 5.60 | 5.61 | 5.44 | 5.49 | -2.14% | 0.38 | 1.43% |
| 2026-05-19 | 5.57 | 5.64 | 5.52 | 5.61 | +0.90% | 0.35 | 1.30% |
| 2026-05-18 | 5.51 | 5.57 | 5.44 | 5.56 | +0.36% | 0.41 | 1.57% |
| 2026-05-15 | 5.60 | 5.60 | 5.50 | 5.54 | -1.07% | 0.48 | 1.82% |
| 2026-05-14 | 5.71 | 5.72 | 5.51 | 5.60 | -1.58% | 0.41 | 1.52% |
| 2026-05-13 | 5.70 | 5.71 | 5.63 | 5.69 | +0.35% | 0.35 | 1.30% |
| 2026-05-12 | 5.85 | 5.85 | 5.64 | 5.67 | -3.24% | 0.77 | 2.80% |
| 2026-05-11 | 5.82 | 5.87 | 5.74 | 5.86 | +0.51% | 0.67 | 2.40% |
| 2026-05-08 | 5.76 | 5.85 | 5.74 | 5.83 | +1.57% | 0.61 | 2.20% |
| 2026-05-07 | 5.80 | 5.87 | 5.73 | 5.74 | -1.54% | 0.63 | 2.29% |
| 2026-05-06 | 5.88 | 5.90 | 5.76 | 5.83 | -0.85% | 0.80 | 2.85% |
| 2026-04-30 | 5.87 | 6.00 | 5.85 | 5.88 | +0.17% | 0.65 | 2.30% |
| 2026-04-29 | 5.85 | 5.93 | 5.78 | 5.87 | -0.17% | 0.69 | 2.46% |
| 2026-04-28 | 5.76 | 5.89 | 5.74 | 5.88 | +1.55% | 0.74 | 2.65% |
| 2026-04-27 | 5.78 | 5.81 | 5.60 | 5.79 | +0.17% | 0.64 | 2.34% |
| 2026-04-24 | 5.76 | 5.82 | 5.71 | 5.78 | +0.17% | 0.46 | 1.67% |
| 2026-04-23 | 5.84 | 5.85 | 5.73 | 5.77 | -1.37% | 0.59 | 2.14% |
| 2026-04-22 | 5.82 | 5.89 | 5.76 | 5.85 | +0.17% | 0.59 | 2.11% |