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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.50 | 11.60 | 11.43 | 11.53 | -0.17% | 0.27 | 1.04% |
| 2026-04-20 | 11.42 | 11.56 | 11.28 | 11.55 | +1.14% | 0.39 | 1.51% |
| 2026-04-17 | 11.62 | 11.64 | 11.39 | 11.42 | -2.23% | 0.37 | 1.46% |
| 2026-04-16 | 11.59 | 11.70 | 11.39 | 11.68 | +0.60% | 0.44 | 1.71% |
| 2026-04-15 | 11.59 | 11.74 | 11.43 | 11.61 | +1.31% | 0.49 | 1.88% |
| 2026-04-14 | 11.54 | 11.55 | 11.34 | 11.46 | 0.00% | 0.40 | 1.58% |
| 2026-04-13 | 11.55 | 11.59 | 11.35 | 11.46 | -1.55% | 0.52 | 2.06% |
| 2026-04-10 | 11.53 | 11.77 | 11.41 | 11.64 | +0.95% | 0.57 | 2.20% |
| 2026-04-09 | 12.07 | 12.11 | 11.46 | 11.53 | -4.79% | 0.87 | 3.36% |
| 2026-04-08 | 12.16 | 12.27 | 12.02 | 12.11 | +0.75% | 0.53 | 1.97% |
| 2026-04-07 | 11.72 | 12.11 | 11.62 | 12.02 | +1.78% | 0.47 | 1.78% |
| 2026-04-03 | 12.01 | 12.09 | 11.78 | 11.81 | -2.40% | 0.38 | 1.44% |
| 2026-04-02 | 12.19 | 12.25 | 12.00 | 12.10 | -0.41% | 0.37 | 1.38% |
| 2026-04-01 | 12.17 | 12.18 | 12.01 | 12.15 | +1.00% | 0.32 | 1.19% |
| 2026-03-31 | 12.14 | 12.28 | 11.96 | 12.03 | -0.58% | 0.32 | 1.16% |
| 2026-03-30 | 11.86 | 12.11 | 11.83 | 12.10 | +1.09% | 0.26 | 0.99% |
| 2026-03-27 | 11.66 | 11.97 | 11.61 | 11.97 | +2.48% | 0.31 | 1.16% |
| 2026-03-26 | 11.88 | 12.01 | 11.62 | 11.68 | -1.43% | 0.34 | 1.30% |
| 2026-03-25 | 11.71 | 11.90 | 11.67 | 11.85 | +1.02% | 0.37 | 1.41% |
| 2026-03-24 | 11.32 | 11.74 | 11.20 | 11.73 | +5.58% | 0.64 | 2.49% |