第一医药 sh.600833
11.22
+0.54%
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 | 11.11 | 11.35 | 11.03 | 11.22 | +0.54% | 0.37 | 1.50% |
| 2026-05-21 | 11.50 | 11.67 | 11.06 | 11.16 | -2.62% | 0.36 | 1.42% |
| 2026-05-20 | 11.71 | 11.71 | 11.43 | 11.46 | -1.97% | 0.25 | 0.99% |
| 2026-05-19 | 11.55 | 11.81 | 11.53 | 11.69 | +1.56% | 0.26 | 1.00% |
| 2026-05-18 | 11.60 | 11.63 | 11.30 | 11.51 | -0.52% | 0.43 | 1.70% |
| 2026-05-15 | 11.78 | 11.80 | 11.52 | 11.57 | -1.78% | 0.31 | 1.19% |
| 2026-05-14 | 11.99 | 11.99 | 11.75 | 11.78 | -1.17% | 0.29 | 1.10% |
| 2026-05-13 | 11.95 | 12.08 | 11.87 | 11.92 | -0.25% | 0.33 | 1.25% |
| 2026-05-12 | 12.18 | 12.19 | 11.90 | 11.95 | -2.37% | 0.38 | 1.41% |
| 2026-05-11 | 12.18 | 12.25 | 12.07 | 12.24 | +0.58% | 0.45 | 1.66% |
| 2026-05-08 | 12.00 | 12.21 | 11.95 | 12.17 | +1.33% | 0.42 | 1.57% |
| 2026-05-07 | 12.44 | 12.45 | 11.94 | 12.01 | -3.53% | 0.73 | 2.71% |
| 2026-05-06 | 12.50 | 12.61 | 12.24 | 12.45 | +0.81% | 0.87 | 3.15% |
| 2026-04-30 | 11.90 | 12.65 | 11.90 | 12.35 | +4.22% | 1.40 | 5.06% |
| 2026-04-29 | 11.58 | 11.87 | 11.48 | 11.85 | +2.42% | 0.46 | 1.76% |
| 2026-04-28 | 11.68 | 11.70 | 11.54 | 11.57 | +0.09% | 0.35 | 1.37% |
| 2026-04-27 | 11.47 | 11.62 | 11.30 | 11.56 | +1.14% | 0.33 | 1.30% |
| 2026-04-24 | 11.41 | 11.45 | 11.24 | 11.43 | 0.00% | 0.28 | 1.12% |
| 2026-04-23 | 11.45 | 11.50 | 11.35 | 11.43 | -0.44% | 0.28 | 1.09% |
| 2026-04-22 | 11.50 | 11.55 | 11.42 | 11.48 | -0.43% | 0.23 | 0.92% |