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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.05 | 13.18 | 13.00 | 13.18 | +1.54% | 0.82 | 2.79% |
| 2025-08-18 | 12.95 | 13.05 | 12.94 | 12.98 | +0.30% | 0.64 | 2.17% |
| 2025-08-15 | 12.78 | 12.99 | 12.78 | 12.94 | +1.23% | 0.59 | 2.02% |
| 2025-08-14 | 13.06 | 13.08 | 12.78 | 12.78 | -1.96% | 0.63 | 2.15% |
| 2025-08-13 | 13.15 | 13.16 | 12.98 | 13.04 | -0.67% | 0.69 | 2.33% |
| 2025-08-12 | 13.17 | 13.27 | 13.08 | 13.13 | -0.37% | 0.53 | 1.79% |
| 2025-08-11 | 13.15 | 13.23 | 13.14 | 13.18 | +0.22% | 0.52 | 1.75% |
| 2025-08-08 | 13.08 | 13.18 | 13.00 | 13.15 | +0.60% | 0.56 | 1.88% |
| 2025-08-07 | 13.12 | 13.20 | 13.02 | 13.07 | -0.30% | 0.56 | 1.87% |
| 2025-08-06 | 13.26 | 13.32 | 13.04 | 13.11 | -1.19% | 0.68 | 2.29% |
| 2025-08-05 | 13.23 | 13.28 | 13.10 | 13.27 | +0.30% | 0.77 | 2.56% |
| 2025-08-04 | 13.28 | 13.29 | 13.09 | 13.23 | -0.44% | 0.86 | 2.89% |
| 2025-08-01 | 12.99 | 13.35 | 12.91 | 13.28 | +2.58% | 1.41 | 4.69% |
| 2025-07-31 | 13.33 | 13.33 | 12.92 | 12.95 | -3.23% | 1.11 | 3.76% |
| 2025-07-30 | 13.07 | 13.45 | 13.04 | 13.38 | +1.57% | 1.91 | 6.33% |
| 2025-07-29 | 12.85 | 13.54 | 12.68 | 13.18 | +2.45% | 1.75 | 5.89% |
| 2025-07-28 | 12.95 | 12.97 | 12.79 | 12.86 | -0.38% | 0.47 | 1.61% |
| 2025-07-25 | 12.86 | 13.04 | 12.85 | 12.91 | +0.31% | 0.64 | 2.17% |
| 2025-07-24 | 12.73 | 12.87 | 12.69 | 12.87 | +1.00% | 0.59 | 2.02% |
| 2025-07-23 | 12.84 | 12.91 | 12.71 | 12.74 | -0.61% | 0.57 | 1.95% |