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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.94 | 12.97 | 12.76 | 12.82 | -0.91% | 0.56 | 1.91% |
| 2025-07-21 | 12.87 | 12.96 | 12.75 | 12.94 | +0.53% | 0.58 | 1.99% |
| 2025-07-18 | 12.97 | 13.03 | 12.84 | 12.87 | -0.38% | 0.56 | 1.92% |
| 2025-07-17 | 12.76 | 13.10 | 12.76 | 12.92 | +1.15% | 0.84 | 2.86% |
| 2025-07-16 | 12.56 | 12.77 | 12.52 | 12.77 | +2.12% | 0.74 | 2.55% |
| 2025-07-15 | 12.80 | 12.80 | 12.39 | 12.51 | -2.90% | 0.77 | 2.69% |
| 2025-07-14 | 12.75 | 12.97 | 12.70 | 12.88 | +1.00% | 0.91 | 3.11% |
| 2025-07-11 | 12.70 | 12.75 | 12.51 | 12.75 | +0.39% | 0.73 | 2.53% |
| 2025-07-10 | 12.55 | 12.70 | 12.54 | 12.70 | +0.94% | 0.58 | 2.02% |
| 2025-07-09 | 12.52 | 12.59 | 12.42 | 12.59 | +0.47% | 0.45 | 1.58% |
| 2025-07-08 | 12.47 | 12.54 | 12.43 | 12.53 | +0.55% | 0.37 | 1.29% |
| 2025-07-07 | 12.33 | 12.49 | 12.32 | 12.46 | +0.96% | 0.32 | 1.14% |
| 2025-07-04 | 12.50 | 12.54 | 12.34 | 12.34 | -1.26% | 0.58 | 2.06% |
| 2025-07-03 | 12.49 | 12.64 | 12.47 | 12.50 | -0.31% | 0.92 | 3.22% |
| 2025-07-02 | 12.56 | 12.65 | 12.47 | 12.54 | -0.16% | 0.48 | 1.68% |
| 2025-07-01 | 12.53 | 12.58 | 12.42 | 12.56 | +0.55% | 0.53 | 1.85% |
| 2025-06-30 | 12.51 | 12.58 | 12.42 | 12.49 | -0.08% | 0.62 | 2.19% |
| 2025-06-27 | 12.49 | 12.59 | 12.48 | 12.50 | +0.08% | 0.63 | 2.21% |
| 2025-06-26 | 12.59 | 12.60 | 12.41 | 12.49 | -0.24% | 0.33 | 1.16% |
| 2025-06-25 | 12.47 | 12.55 | 12.35 | 12.52 | +0.32% | 0.40 | 1.43% |