上海医药 sh.601607
16.44
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.55 | 16.57 | 16.40 | 16.44 | -0.36% | 1.25 | 0.27% |
| 2026-05-21 | 16.67 | 16.74 | 16.50 | 16.50 | -0.72% | 1.19 | 0.26% |
| 2026-05-20 | 16.73 | 16.79 | 16.59 | 16.62 | -0.66% | 0.98 | 0.21% |
| 2026-05-19 | 16.51 | 16.74 | 16.50 | 16.73 | +1.39% | 1.23 | 0.26% |
| 2026-05-18 | 16.70 | 16.70 | 16.45 | 16.50 | -1.37% | 1.65 | 0.36% |
| 2026-05-15 | 16.86 | 16.92 | 16.67 | 16.73 | -0.95% | 1.53 | 0.33% |
| 2026-05-14 | 17.04 | 17.06 | 16.89 | 16.89 | -0.94% | 1.24 | 0.26% |
| 2026-05-13 | 17.14 | 17.19 | 17.03 | 17.05 | -0.58% | 1.48 | 0.31% |
| 2026-05-12 | 17.16 | 17.26 | 17.11 | 17.15 | 0.00% | 1.66 | 0.35% |
| 2026-05-11 | 17.07 | 17.17 | 16.97 | 17.15 | +0.47% | 1.83 | 0.38% |
| 2026-05-08 | 17.19 | 17.19 | 17.01 | 17.07 | -0.35% | 1.34 | 0.28% |
| 2026-05-07 | 17.18 | 17.20 | 17.10 | 17.13 | -0.17% | 1.14 | 0.24% |
| 2026-05-06 | 17.11 | 17.18 | 17.00 | 17.16 | +0.41% | 1.99 | 0.42% |
| 2026-04-30 | 17.00 | 17.12 | 16.92 | 17.09 | +0.95% | 1.93 | 0.40% |
| 2026-04-29 | 16.91 | 17.02 | 16.84 | 16.93 | 0.00% | 1.14 | 0.24% |
| 2026-04-28 | 16.70 | 16.97 | 16.70 | 16.93 | +1.50% | 1.53 | 0.33% |
| 2026-04-27 | 16.83 | 16.87 | 16.68 | 16.68 | -1.18% | 1.60 | 0.34% |
| 2026-04-24 | 16.92 | 16.98 | 16.82 | 16.88 | -0.53% | 1.03 | 0.22% |
| 2026-04-23 | 16.92 | 17.06 | 16.90 | 16.97 | +0.06% | 1.26 | 0.27% |
| 2026-04-22 | 17.04 | 17.04 | 16.93 | 16.96 | -0.29% | 0.99 | 0.21% |