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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.26 | 12.53 | 12.26 | 12.48 | +1.76% | 0.42 | 1.48% |
| 2025-06-23 | 12.19 | 12.32 | 12.14 | 12.26 | +0.32% | 0.49 | 1.77% |
| 2025-06-20 | 12.27 | 12.35 | 12.18 | 12.22 | -0.32% | 0.24 | 0.86% |
| 2025-06-19 | 12.51 | 12.58 | 12.23 | 12.26 | -2.27% | 0.45 | 1.61% |
| 2025-06-18 | 12.73 | 12.73 | 12.47 | 12.55 | -2.00% | 0.44 | 1.53% |
| 2025-06-17 | 12.84 | 12.95 | 12.70 | 12.80 | +0.08% | 0.44 | 1.51% |
| 2025-06-16 | 12.72 | 12.92 | 12.61 | 12.79 | +0.46% | 0.37 | 1.27% |
| 2025-06-13 | 13.09 | 13.13 | 12.60 | 12.73 | -3.29% | 1.06 | 3.64% |
| 2025-06-12 | 13.08 | 13.33 | 13.04 | 13.17 | +0.98% | 0.93 | 3.11% |
| 2025-06-11 | 13.05 | 13.16 | 12.99 | 13.04 | -0.08% | 0.58 | 1.96% |
| 2025-06-10 | 13.09 | 13.18 | 12.91 | 13.05 | -0.23% | 0.91 | 3.07% |
| 2025-06-09 | 12.98 | 13.18 | 12.96 | 13.08 | +0.83% | 0.94 | 3.17% |
| 2025-06-06 | 13.13 | 13.15 | 12.91 | 12.97 | -0.98% | 0.75 | 2.54% |
| 2025-06-05 | 13.30 | 13.70 | 13.03 | 13.10 | -1.77% | 1.05 | 3.51% |
| 2025-06-04 | 13.61 | 13.61 | 13.07 | 13.33 | -2.02% | 1.54 | 5.11% |
| 2025-06-03 | 13.23 | 13.67 | 13.21 | 13.61 | +0.44% | 1.52 | 4.96% |
| 2025-05-30 | 13.47 | 13.90 | 13.37 | 13.55 | +0.36% | 1.98 | 6.42% |
| 2025-05-29 | 13.33 | 13.86 | 13.14 | 13.50 | -1.22% | 1.87 | 6.13% |
| 2025-05-28 | 13.96 | 14.05 | 13.67 | 13.67 | -6.52% | 2.84 | 9.07% |
| 2025-05-27 | 13.86 | 15.11 | 13.57 | 14.62 | +5.46% | 5.44 | 16.86% |