上海医药 sh.601607
16.38
-0.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.23 | 18.30 | 18.11 | 18.26 | 0.00% | 1.99 | 0.39% |
| 2025-10-22 | 18.12 | 18.32 | 18.08 | 18.26 | +0.71% | 2.71 | 0.53% |
| 2025-10-21 | 18.10 | 18.13 | 18.01 | 18.13 | +0.27% | 2.26 | 0.44% |
| 2025-10-20 | 18.07 | 18.11 | 17.96 | 18.08 | +0.28% | 2.30 | 0.45% |
| 2025-10-17 | 18.23 | 18.29 | 18.00 | 18.03 | -0.98% | 2.81 | 0.55% |
| 2025-10-16 | 18.26 | 18.36 | 18.16 | 18.21 | -0.33% | 3.62 | 0.71% |
| 2025-10-15 | 18.18 | 18.42 | 18.09 | 18.27 | +0.49% | 4.36 | 0.85% |
| 2025-10-14 | 18.07 | 18.27 | 18.04 | 18.18 | +0.55% | 3.25 | 0.64% |
| 2025-10-13 | 17.96 | 18.18 | 17.91 | 18.08 | -0.93% | 3.25 | 0.64% |
| 2025-10-10 | 18.17 | 18.28 | 18.08 | 18.25 | +0.44% | 3.74 | 0.73% |
| 2025-10-09 | 17.78 | 18.22 | 17.75 | 18.17 | +1.89% | 5.74 | 1.13% |
| 2025-09-30 | 17.73 | 17.83 | 17.66 | 17.83 | +0.67% | 2.57 | 0.52% |
| 2025-09-29 | 17.81 | 17.81 | 17.64 | 17.71 | -0.61% | 3.22 | 0.65% |
| 2025-09-26 | 17.75 | 17.85 | 17.66 | 17.82 | +0.17% | 2.07 | 0.41% |
| 2025-09-25 | 17.86 | 17.89 | 17.71 | 17.79 | -0.72% | 2.55 | 0.51% |
| 2025-09-24 | 17.67 | 17.99 | 17.63 | 17.92 | +1.12% | 3.04 | 0.61% |
| 2025-09-23 | 17.76 | 17.86 | 17.56 | 17.72 | -0.45% | 2.87 | 0.58% |
| 2025-09-22 | 17.88 | 17.96 | 17.74 | 17.80 | -0.06% | 2.66 | 0.53% |
| 2025-09-19 | 18.09 | 18.09 | 17.75 | 17.81 | -1.65% | 4.83 | 0.96% |
| 2025-09-18 | 18.01 | 18.36 | 17.96 | 18.11 | +0.61% | 5.99 | 1.18% |