甘李药业 sh.603087
53.55
-1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 67.10 | 68.80 | 66.15 | 67.92 | -0.16% | 15.71 | 4.16% |
| 2025-08-19 | 64.99 | 69.97 | 64.99 | 68.03 | +6.95% | 27.93 | 7.23% |
| 2025-08-18 | 62.50 | 64.18 | 62.50 | 63.61 | +1.78% | 10.89 | 3.05% |
| 2025-08-15 | 61.92 | 62.99 | 61.73 | 62.50 | +0.74% | 7.75 | 2.21% |
| 2025-08-14 | 63.09 | 63.68 | 62.01 | 62.04 | -1.66% | 9.19 | 2.61% |
| 2025-08-13 | 61.22 | 64.48 | 61.00 | 63.09 | +3.41% | 13.11 | 3.72% |
| 2025-08-12 | 62.10 | 62.58 | 60.62 | 61.01 | -2.01% | 8.40 | 2.45% |
| 2025-08-11 | 61.58 | 62.84 | 61.50 | 62.26 | +1.27% | 7.99 | 2.29% |
| 2025-08-08 | 61.87 | 62.68 | 60.62 | 61.48 | -1.57% | 10.28 | 2.97% |
| 2025-08-07 | 64.30 | 64.30 | 62.01 | 62.46 | -2.95% | 12.12 | 3.43% |
| 2025-08-06 | 63.39 | 65.90 | 63.39 | 64.36 | +1.05% | 13.22 | 3.65% |
| 2025-08-05 | 63.29 | 65.11 | 63.01 | 63.69 | +0.65% | 12.43 | 3.47% |
| 2025-08-04 | 60.99 | 63.65 | 60.02 | 63.28 | +3.75% | 15.79 | 4.55% |
| 2025-08-01 | 58.10 | 62.68 | 57.82 | 60.99 | +5.34% | 17.55 | 5.14% |
| 2025-07-31 | 59.00 | 59.40 | 57.41 | 57.90 | -2.21% | 10.35 | 3.15% |
| 2025-07-30 | 60.36 | 60.84 | 58.45 | 59.21 | -2.65% | 10.96 | 3.26% |
| 2025-07-29 | 59.40 | 61.47 | 58.59 | 60.82 | +2.55% | 12.11 | 3.58% |
| 2025-07-28 | 58.08 | 59.51 | 58.08 | 59.31 | +2.10% | 9.17 | 2.77% |
| 2025-07-25 | 59.64 | 59.76 | 58.05 | 58.09 | -2.60% | 8.60 | 2.61% |
| 2025-07-24 | 58.73 | 60.46 | 58.28 | 59.64 | +1.22% | 8.49 | 2.57% |