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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.33 | 14.44 | 14.03 | 14.08 | -2.29% | 0.63 | 1.98% |
| 2025-11-18 | 14.54 | 14.83 | 14.31 | 14.41 | -1.57% | 0.91 | 2.83% |
| 2025-11-17 | 15.05 | 15.15 | 14.57 | 14.64 | -2.01% | 1.29 | 3.95% |
| 2025-11-14 | 14.96 | 15.55 | 14.92 | 14.94 | -0.27% | 1.91 | 5.65% |
| 2025-11-13 | 14.90 | 15.00 | 14.59 | 14.98 | +1.49% | 1.54 | 4.67% |
| 2025-11-12 | 14.94 | 15.20 | 14.70 | 14.76 | -1.27% | 2.30 | 6.93% |
| 2025-11-11 | 14.30 | 15.46 | 14.16 | 14.95 | +4.40% | 2.58 | 7.83% |
| 2025-11-10 | 14.03 | 14.45 | 13.92 | 14.32 | +2.07% | 0.96 | 3.01% |
| 2025-11-07 | 13.98 | 14.09 | 13.88 | 14.03 | -0.14% | 0.52 | 1.65% |
| 2025-11-06 | 14.08 | 14.08 | 13.82 | 14.05 | -0.14% | 0.62 | 2.01% |
| 2025-11-05 | 14.04 | 14.10 | 13.93 | 14.07 | +0.29% | 0.75 | 2.40% |
| 2025-11-04 | 13.93 | 14.19 | 13.81 | 14.03 | +0.50% | 0.86 | 2.76% |
| 2025-11-03 | 14.13 | 14.21 | 13.91 | 13.96 | -0.36% | 0.77 | 2.45% |
| 2025-10-31 | 13.58 | 14.10 | 13.33 | 14.01 | +4.79% | 1.47 | 4.74% |
| 2025-10-30 | 13.46 | 13.58 | 13.31 | 13.37 | -0.67% | 0.51 | 1.71% |
| 2025-10-29 | 13.72 | 13.76 | 13.35 | 13.46 | -1.90% | 0.61 | 2.04% |
| 2025-10-28 | 13.66 | 13.84 | 13.62 | 13.72 | +0.07% | 0.55 | 1.79% |
| 2025-10-27 | 13.77 | 13.86 | 13.63 | 13.71 | -0.44% | 0.57 | 1.86% |
| 2025-10-24 | 14.00 | 14.00 | 13.73 | 13.77 | -1.71% | 0.57 | 1.83% |
| 2025-10-23 | 13.73 | 14.09 | 13.71 | 14.01 | +1.97% | 0.88 | 2.82% |