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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.88 | 14.16 | 12.53 | 13.86 | +7.72% | 4.89 | 15.90% |
| 2025-05-23 | 12.97 | 13.34 | 12.73 | 12.87 | -1.13% | 2.48 | 8.40% |
| 2025-05-22 | 12.53 | 13.65 | 12.45 | 13.02 | +3.44% | 2.79 | 9.40% |
| 2025-05-21 | 12.60 | 13.05 | 12.52 | 12.59 | +0.39% | 1.92 | 6.62% |
| 2025-05-20 | 12.12 | 13.27 | 12.05 | 12.54 | +3.74% | 1.57 | 5.53% |
| 2025-05-19 | 12.06 | 12.12 | 11.95 | 12.09 | +0.24% | 0.45 | 1.63% |
| 2025-05-16 | 11.83 | 12.11 | 11.81 | 12.06 | +1.66% | 0.50 | 1.85% |
| 2025-05-15 | 11.80 | 11.96 | 11.76 | 11.86 | +0.50% | 0.40 | 1.48% |
| 2025-05-14 | 11.74 | 11.83 | 11.68 | 11.80 | +0.17% | 0.31 | 1.15% |
| 2025-05-13 | 11.84 | 11.89 | 11.70 | 11.78 | 0.00% | 0.37 | 1.39% |
| 2025-05-12 | 12.02 | 12.02 | 11.73 | 11.78 | -1.16% | 0.48 | 1.80% |
| 2025-05-09 | 12.01 | 12.06 | 11.87 | 11.92 | -0.74% | 0.21 | 0.78% |
| 2025-05-08 | 11.96 | 12.05 | 11.87 | 12.01 | +0.41% | 0.29 | 1.08% |
| 2025-05-07 | 11.94 | 12.06 | 11.87 | 11.96 | +1.16% | 0.36 | 1.34% |
| 2025-05-06 | 11.65 | 11.84 | 11.65 | 11.82 | +1.69% | 0.32 | 1.20% |