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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.08 | 18.22 | 17.89 | 17.95 | -0.33% | 4.24 | 0.84% |
| 2025-09-15 | 17.93 | 18.09 | 17.90 | 18.01 | +0.67% | 3.05 | 0.60% |
| 2025-09-12 | 18.17 | 18.20 | 17.84 | 17.89 | -1.53% | 5.82 | 1.15% |
| 2025-09-11 | 18.00 | 18.17 | 17.88 | 18.17 | +0.77% | 2.76 | 0.54% |
| 2025-09-10 | 18.10 | 18.18 | 18.00 | 18.03 | -0.60% | 2.05 | 0.40% |
| 2025-09-09 | 18.29 | 18.34 | 18.06 | 18.14 | -1.03% | 2.97 | 0.58% |
| 2025-09-08 | 18.22 | 18.39 | 18.21 | 18.33 | +0.65% | 4.45 | 0.87% |
| 2025-09-05 | 18.13 | 18.24 | 17.99 | 18.21 | +0.38% | 3.10 | 0.61% |
| 2025-09-04 | 18.36 | 18.37 | 17.97 | 18.14 | -1.19% | 3.77 | 0.74% |
| 2025-09-03 | 18.47 | 18.53 | 18.20 | 18.36 | -0.65% | 3.73 | 0.72% |
| 2025-09-02 | 18.42 | 18.64 | 18.34 | 18.48 | +0.59% | 5.03 | 0.97% |
| 2025-09-01 | 18.57 | 18.75 | 18.32 | 18.37 | -0.96% | 8.92 | 1.72% |
| 2025-08-29 | 18.88 | 19.32 | 18.53 | 18.54 | -1.48% | 10.36 | 1.95% |
| 2025-08-28 | 18.95 | 19.04 | 18.49 | 18.82 | -0.21% | 5.11 | 0.97% |
| 2025-08-27 | 19.23 | 19.32 | 18.85 | 18.86 | -1.91% | 4.07 | 0.76% |
| 2025-08-26 | 19.30 | 19.36 | 19.23 | 19.23 | -0.62% | 2.59 | 0.48% |
| 2025-08-25 | 19.06 | 19.37 | 19.03 | 19.35 | +1.94% | 4.75 | 0.88% |
| 2025-08-22 | 19.02 | 19.09 | 18.81 | 18.98 | -0.47% | 3.28 | 0.62% |
| 2025-08-21 | 18.92 | 19.12 | 18.91 | 19.07 | +0.95% | 3.33 | 0.62% |
| 2025-08-20 | 18.78 | 18.89 | 18.65 | 18.89 | +0.58% | 2.11 | 0.40% |