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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.87 | 19.01 | 18.77 | 18.78 | -0.21% | 2.44 | 0.46% |
| 2025-08-18 | 18.72 | 19.05 | 18.71 | 18.82 | +0.74% | 3.51 | 0.66% |
| 2025-08-15 | 18.78 | 18.83 | 18.67 | 18.68 | -0.48% | 3.46 | 0.66% |
| 2025-08-14 | 18.86 | 19.07 | 18.76 | 18.77 | -0.47% | 2.77 | 0.52% |
| 2025-08-13 | 18.90 | 18.92 | 18.69 | 18.86 | -0.16% | 2.95 | 0.56% |
| 2025-08-12 | 18.98 | 19.06 | 18.87 | 18.89 | -0.21% | 2.06 | 0.39% |
| 2025-08-11 | 18.97 | 19.02 | 18.89 | 18.93 | -0.10% | 1.83 | 0.34% |
| 2025-08-08 | 18.88 | 19.02 | 18.88 | 18.95 | -0.05% | 1.40 | 0.26% |
| 2025-08-07 | 18.95 | 19.08 | 18.91 | 18.96 | -0.16% | 1.70 | 0.32% |
| 2025-08-06 | 19.14 | 19.19 | 18.95 | 18.99 | -0.57% | 1.87 | 0.35% |
| 2025-08-05 | 19.02 | 19.15 | 18.98 | 19.10 | +0.21% | 1.89 | 0.35% |
| 2025-08-04 | 19.02 | 19.12 | 18.75 | 19.06 | -0.57% | 2.98 | 0.56% |
| 2025-08-01 | 18.99 | 19.45 | 18.93 | 19.17 | +1.37% | 3.58 | 0.66% |
| 2025-07-31 | 19.14 | 19.16 | 18.85 | 18.91 | -1.60% | 3.01 | 0.56% |
| 2025-07-30 | 18.96 | 19.55 | 18.89 | 19.22 | +1.20% | 4.50 | 0.83% |
| 2025-07-29 | 18.87 | 19.06 | 18.77 | 18.99 | +0.68% | 2.52 | 0.47% |
| 2025-07-28 | 18.85 | 18.98 | 18.81 | 18.86 | +0.05% | 2.71 | 0.51% |
| 2025-07-25 | 19.01 | 19.14 | 18.82 | 18.85 | -0.99% | 2.54 | 0.48% |
| 2025-07-24 | 18.97 | 19.14 | 18.86 | 19.04 | +0.37% | 2.55 | 0.48% |
| 2025-07-23 | 19.06 | 19.22 | 18.90 | 18.97 | -0.42% | 2.95 | 0.55% |