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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.76 | 13.10 | 12.61 | 12.85 | 0.00% | 0.70 | 2.45% |
| 2025-12-16 | 12.90 | 13.04 | 12.78 | 12.85 | -0.23% | 0.42 | 1.45% |
| 2025-12-15 | 12.75 | 12.98 | 12.67 | 12.88 | 0.00% | 0.47 | 1.65% |
| 2025-12-12 | 13.08 | 13.08 | 12.80 | 12.88 | -0.92% | 0.81 | 2.81% |
| 2025-12-11 | 13.52 | 13.58 | 12.96 | 13.00 | -3.77% | 0.92 | 3.13% |
| 2025-12-10 | 13.75 | 13.75 | 13.40 | 13.51 | -0.81% | 0.64 | 2.11% |
| 2025-12-09 | 13.90 | 14.00 | 13.54 | 13.62 | -2.58% | 0.85 | 2.77% |
| 2025-12-08 | 13.85 | 14.47 | 13.85 | 13.98 | +1.23% | 0.98 | 3.12% |
| 2025-12-05 | 13.83 | 13.97 | 13.52 | 13.81 | -0.14% | 0.74 | 2.43% |
| 2025-12-04 | 13.98 | 14.04 | 13.72 | 13.83 | -1.21% | 0.75 | 2.44% |
| 2025-12-03 | 14.25 | 14.36 | 13.94 | 14.00 | -1.27% | 1.23 | 3.90% |
| 2025-12-02 | 13.66 | 14.20 | 13.66 | 14.18 | +3.50% | 1.31 | 4.18% |
| 2025-12-01 | 13.56 | 13.86 | 13.56 | 13.70 | +0.51% | 0.49 | 1.59% |
| 2025-11-28 | 13.58 | 13.63 | 13.42 | 13.63 | +0.22% | 0.46 | 1.52% |
| 2025-11-27 | 13.65 | 13.80 | 13.52 | 13.60 | -1.95% | 0.66 | 2.18% |
| 2025-11-26 | 13.59 | 14.10 | 13.58 | 13.87 | +1.61% | 0.94 | 3.04% |
| 2025-11-25 | 13.34 | 13.75 | 13.34 | 13.65 | +2.32% | 0.65 | 2.15% |
| 2025-11-24 | 13.25 | 13.47 | 13.23 | 13.34 | +1.37% | 0.64 | 2.13% |
| 2025-11-21 | 13.73 | 13.99 | 13.16 | 13.16 | -5.53% | 0.96 | 3.22% |
| 2025-11-20 | 14.04 | 14.24 | 13.70 | 13.93 | -1.07% | 0.72 | 2.33% |