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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.35 | 13.37 | 13.20 | 13.28 | -0.15% | 0.54 | 1.83% |
| 2026-01-15 | 13.34 | 13.42 | 13.28 | 13.30 | -1.12% | 0.53 | 1.78% |
| 2026-01-14 | 13.38 | 13.62 | 13.27 | 13.45 | +0.75% | 0.86 | 2.86% |
| 2026-01-13 | 13.35 | 13.63 | 13.34 | 13.35 | +0.15% | 0.94 | 3.13% |
| 2026-01-12 | 13.28 | 13.33 | 13.18 | 13.33 | +0.53% | 0.56 | 1.88% |
| 2026-01-09 | 13.12 | 13.28 | 13.08 | 13.26 | +1.07% | 0.63 | 2.13% |
| 2026-01-08 | 12.96 | 13.15 | 12.95 | 13.12 | +1.00% | 0.51 | 1.76% |
| 2026-01-07 | 13.15 | 13.15 | 12.97 | 12.99 | -0.76% | 0.54 | 1.86% |
| 2026-01-06 | 13.00 | 13.18 | 12.98 | 13.09 | +0.69% | 0.53 | 1.82% |
| 2026-01-05 | 12.96 | 13.07 | 12.96 | 13.00 | +0.54% | 0.47 | 1.62% |
| 2025-12-31 | 12.94 | 12.98 | 12.79 | 12.93 | -0.15% | 0.46 | 1.61% |
| 2025-12-30 | 13.10 | 13.14 | 12.92 | 12.95 | -1.60% | 0.46 | 1.59% |
| 2025-12-29 | 13.36 | 13.41 | 13.03 | 13.16 | -0.83% | 0.57 | 1.93% |
| 2025-12-26 | 13.38 | 13.52 | 13.24 | 13.27 | -0.23% | 0.46 | 1.53% |
| 2025-12-25 | 13.26 | 13.35 | 13.19 | 13.30 | +0.38% | 0.38 | 1.27% |
| 2025-12-24 | 13.35 | 13.35 | 13.18 | 13.25 | -0.97% | 0.45 | 1.51% |
| 2025-12-23 | 13.33 | 13.45 | 13.16 | 13.38 | +0.45% | 0.61 | 2.04% |
| 2025-12-22 | 13.49 | 13.51 | 13.22 | 13.32 | -1.33% | 0.77 | 2.59% |
| 2025-12-19 | 13.31 | 13.60 | 13.08 | 13.50 | +0.30% | 1.10 | 3.67% |
| 2025-12-18 | 12.78 | 13.59 | 12.78 | 13.46 | +4.75% | 1.44 | 4.85% |