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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.69 | 13.93 | 13.62 | 13.74 | +0.73% | 0.68 | 2.21% |
| 2025-10-21 | 13.31 | 13.70 | 13.25 | 13.64 | +2.48% | 0.79 | 2.62% |
| 2025-10-20 | 13.16 | 13.32 | 13.12 | 13.31 | +1.37% | 0.45 | 1.54% |
| 2025-10-17 | 13.26 | 13.39 | 13.12 | 13.13 | -1.05% | 0.46 | 1.57% |
| 2025-10-16 | 13.45 | 13.48 | 13.23 | 13.27 | -1.26% | 0.42 | 1.41% |
| 2025-10-15 | 13.12 | 13.44 | 13.11 | 13.44 | +2.28% | 0.58 | 1.94% |
| 2025-10-14 | 13.22 | 13.32 | 13.11 | 13.14 | -0.53% | 0.52 | 1.75% |
| 2025-10-13 | 13.00 | 13.25 | 12.80 | 13.21 | -1.78% | 0.57 | 1.95% |
| 2025-10-10 | 13.35 | 13.49 | 13.31 | 13.45 | +0.52% | 0.61 | 2.03% |
| 2025-10-09 | 13.72 | 13.76 | 13.36 | 13.38 | -2.76% | 1.09 | 3.64% |
| 2025-09-30 | 13.71 | 14.29 | 13.60 | 13.76 | +0.22% | 1.29 | 4.18% |
| 2025-09-29 | 13.83 | 13.95 | 13.50 | 13.73 | -1.01% | 0.78 | 2.56% |
| 2025-09-26 | 13.94 | 14.11 | 13.70 | 13.87 | -1.14% | 0.83 | 2.68% |
| 2025-09-25 | 14.18 | 14.34 | 13.92 | 14.03 | -0.64% | 1.00 | 3.17% |
| 2025-09-24 | 13.77 | 14.20 | 13.70 | 14.12 | +2.54% | 1.19 | 3.79% |
| 2025-09-23 | 13.70 | 13.80 | 13.31 | 13.77 | +0.36% | 1.07 | 3.56% |
| 2025-09-22 | 13.70 | 14.23 | 13.66 | 13.72 | -0.94% | 1.18 | 3.80% |
| 2025-09-19 | 14.39 | 14.40 | 13.71 | 13.85 | -5.01% | 1.79 | 5.74% |
| 2025-09-18 | 14.11 | 14.64 | 13.95 | 14.58 | +3.55% | 2.69 | 8.43% |
| 2025-09-17 | 14.33 | 14.43 | 14.03 | 14.08 | -1.74% | 1.28 | 4.06% |