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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.06 | 19.17 | 18.99 | 19.05 | +0.21% | 3.39 | 0.63% |
| 2025-07-21 | 18.85 | 19.07 | 18.80 | 19.01 | +0.84% | 3.05 | 0.57% |
| 2025-07-18 | 18.92 | 18.94 | 18.76 | 18.85 | +0.48% | 2.42 | 0.46% |
| 2025-07-17 | 18.72 | 18.79 | 18.69 | 18.76 | -0.16% | 2.09 | 0.39% |
| 2025-07-16 | 18.59 | 18.80 | 18.58 | 18.79 | +1.11% | 2.47 | 0.46% |
| 2025-07-15 | 18.73 | 18.83 | 18.49 | 18.59 | -0.73% | 2.92 | 0.55% |
| 2025-07-14 | 18.63 | 18.81 | 18.54 | 18.72 | +0.74% | 3.76 | 0.71% |
| 2025-07-11 | 18.25 | 18.78 | 18.25 | 18.59 | +1.60% | 7.56 | 1.42% |
| 2025-07-10 | 18.01 | 18.44 | 18.01 | 18.29 | +3.89% | 8.05 | 1.55% |
| 2025-07-09 | 17.66 | 17.70 | 17.57 | 17.61 | +0.06% | 1.43 | 0.28% |
| 2025-07-08 | 17.57 | 17.65 | 17.52 | 17.60 | +0.22% | 1.34 | 0.27% |
| 2025-07-07 | 17.57 | 17.64 | 17.52 | 17.56 | +0.11% | 1.16 | 0.23% |
| 2025-07-04 | 17.50 | 17.60 | 17.46 | 17.54 | +0.34% | 1.46 | 0.29% |
| 2025-07-03 | 17.45 | 17.51 | 17.41 | 17.48 | +0.34% | 1.22 | 0.24% |
| 2025-07-02 | 17.46 | 17.49 | 17.33 | 17.42 | -0.22% | 1.47 | 0.30% |
| 2025-07-01 | 17.50 | 17.53 | 17.42 | 17.46 | -0.17% | 1.16 | 0.23% |
| 2025-06-30 | 17.36 | 17.60 | 17.30 | 17.49 | +0.73% | 2.04 | 0.41% |
| 2025-06-27 | 17.33 | 17.43 | 17.32 | 17.36 | +0.17% | 1.29 | 0.26% |
| 2025-06-26 | 17.37 | 17.39 | 17.28 | 17.33 | -0.23% | 1.18 | 0.24% |
| 2025-06-25 | 17.26 | 17.37 | 17.19 | 17.37 | +0.79% | 1.98 | 0.40% |