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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.85 | 5.94 | 5.77 | 5.84 | -0.34% | 0.73 | 2.60% |
| 2026-04-20 | 6.01 | 6.01 | 5.73 | 5.86 | -1.68% | 0.92 | 3.30% |
| 2026-04-17 | 6.25 | 6.27 | 5.94 | 5.96 | -4.94% | 1.32 | 4.55% |
| 2026-04-16 | 6.36 | 6.38 | 6.22 | 6.27 | -2.03% | 1.06 | 3.54% |
| 2026-04-15 | 6.38 | 6.48 | 6.25 | 6.40 | +1.91% | 1.50 | 4.91% |
| 2026-04-14 | 6.25 | 6.33 | 6.07 | 6.28 | +3.63% | 1.17 | 3.95% |
| 2026-04-13 | 6.38 | 6.38 | 6.01 | 6.06 | -4.57% | 1.38 | 4.70% |
| 2026-04-10 | 6.36 | 6.58 | 6.17 | 6.35 | -0.16% | 1.82 | 5.97% |
| 2026-04-09 | 6.41 | 6.95 | 6.32 | 6.36 | -2.15% | 2.79 | 8.86% |
| 2026-04-08 | 6.61 | 6.79 | 6.45 | 6.50 | -1.81% | 2.02 | 6.44% |
| 2026-04-07 | 6.55 | 6.71 | 6.25 | 6.62 | +1.22% | 2.24 | 7.12% |
| 2026-04-03 | 6.51 | 6.85 | 6.51 | 6.54 | -1.65% | 3.41 | 10.70% |
| 2026-04-02 | 6.33 | 6.85 | 6.27 | 6.65 | +5.22% | 4.00 | 12.61% |
| 2026-04-01 | 6.09 | 6.38 | 6.02 | 6.32 | +4.46% | 1.07 | 3.57% |
| 2026-03-31 | 6.08 | 6.18 | 6.04 | 6.05 | -0.49% | 0.59 | 2.00% |
| 2026-03-30 | 5.95 | 6.11 | 5.92 | 6.08 | +1.16% | 0.58 | 2.00% |
| 2026-03-27 | 5.65 | 6.03 | 5.65 | 6.01 | +5.07% | 0.71 | 2.51% |
| 2026-03-26 | 5.81 | 5.91 | 5.71 | 5.72 | -1.38% | 0.39 | 1.40% |
| 2026-03-25 | 5.76 | 5.82 | 5.71 | 5.80 | +1.40% | 0.43 | 1.56% |
| 2026-03-24 | 5.51 | 5.72 | 5.49 | 5.72 | +4.95% | 0.56 | 2.10% |