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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.67 | 11.67 | 11.05 | 11.11 | -6.64% | 0.53 | 2.09% |
| 2026-03-20 | 12.23 | 12.33 | 11.88 | 11.90 | -2.70% | 0.43 | 1.60% |
| 2026-03-19 | 12.47 | 12.55 | 12.22 | 12.23 | -2.24% | 0.34 | 1.24% |
| 2026-03-18 | 12.50 | 12.58 | 12.36 | 12.51 | -0.08% | 0.32 | 1.15% |
| 2026-03-17 | 12.59 | 12.74 | 12.50 | 12.52 | -0.63% | 0.34 | 1.20% |
| 2026-03-16 | 12.59 | 12.70 | 12.51 | 12.60 | 0.00% | 0.27 | 0.97% |
| 2026-03-13 | 12.52 | 12.74 | 12.49 | 12.60 | +0.40% | 0.31 | 1.08% |
| 2026-03-12 | 12.71 | 12.71 | 12.52 | 12.55 | -0.87% | 0.29 | 1.03% |
| 2026-03-11 | 12.76 | 12.79 | 12.62 | 12.66 | -0.71% | 0.28 | 1.00% |
| 2026-03-10 | 12.71 | 12.77 | 12.64 | 12.75 | +1.11% | 0.30 | 1.04% |
| 2026-03-09 | 12.67 | 12.73 | 12.52 | 12.61 | -1.25% | 0.41 | 1.44% |
| 2026-03-06 | 12.46 | 12.79 | 12.43 | 12.77 | +2.41% | 0.38 | 1.36% |
| 2026-03-05 | 12.43 | 12.58 | 12.42 | 12.47 | +1.22% | 0.33 | 1.20% |
| 2026-03-04 | 12.50 | 12.54 | 12.25 | 12.32 | -1.68% | 0.45 | 1.62% |
| 2026-03-03 | 12.64 | 12.85 | 12.51 | 12.53 | -1.03% | 0.52 | 1.85% |
| 2026-03-02 | 13.08 | 13.16 | 12.62 | 12.66 | -4.24% | 0.84 | 2.94% |
| 2026-02-27 | 13.14 | 13.23 | 13.12 | 13.22 | +0.46% | 0.28 | 0.94% |
| 2026-02-26 | 13.34 | 13.34 | 13.13 | 13.16 | -0.83% | 0.36 | 1.21% |
| 2026-02-25 | 13.32 | 13.37 | 13.26 | 13.27 | -0.08% | 0.39 | 1.31% |
| 2026-02-24 | 13.11 | 13.28 | 13.10 | 13.28 | +1.76% | 0.39 | 1.33% |