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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.70 | 69.90 | 67.01 | 68.33 | -2.23% | 6.70 | 1.77% |
| 2025-10-22 | 70.41 | 71.23 | 69.79 | 69.89 | -1.41% | 3.77 | 0.96% |
| 2025-10-21 | 69.79 | 70.99 | 69.12 | 70.89 | +1.90% | 5.42 | 1.38% |
| 2025-10-20 | 70.25 | 70.40 | 69.12 | 69.57 | +0.27% | 4.45 | 1.14% |
| 2025-10-17 | 70.77 | 71.25 | 69.00 | 69.38 | -2.14% | 6.15 | 1.58% |
| 2025-10-16 | 70.89 | 72.80 | 70.28 | 70.90 | +0.01% | 7.46 | 1.87% |
| 2025-10-15 | 69.24 | 71.10 | 68.90 | 70.89 | +2.44% | 7.10 | 1.81% |
| 2025-10-14 | 72.31 | 72.80 | 68.89 | 69.20 | -4.02% | 10.39 | 2.64% |
| 2025-10-13 | 70.97 | 72.75 | 70.60 | 72.10 | -2.51% | 7.95 | 1.98% |
| 2025-10-10 | 75.03 | 76.16 | 73.76 | 73.96 | -2.23% | 10.24 | 2.46% |
| 2025-10-09 | 76.02 | 76.72 | 73.88 | 75.65 | -0.33% | 12.73 | 3.03% |
| 2025-09-30 | 76.20 | 77.09 | 75.70 | 75.90 | -0.62% | 10.22 | 2.40% |
| 2025-09-29 | 77.70 | 78.06 | 74.59 | 76.37 | -2.18% | 15.73 | 3.72% |
| 2025-09-26 | 79.01 | 79.72 | 77.53 | 78.07 | -1.95% | 13.99 | 3.20% |
| 2025-09-25 | 81.97 | 82.25 | 78.31 | 79.62 | +0.35% | 25.55 | 5.71% |
| 2025-09-24 | 79.34 | 79.34 | 75.90 | 79.34 | +10.00% | 26.96 | 6.15% |
| 2025-09-23 | 73.15 | 74.94 | 70.78 | 72.13 | -2.00% | 9.82 | 2.44% |
| 2025-09-22 | 72.24 | 75.89 | 72.24 | 73.60 | +3.76% | 13.42 | 3.26% |
| 2025-09-19 | 72.22 | 73.20 | 70.88 | 70.93 | -2.45% | 8.80 | 2.20% |
| 2025-09-18 | 72.50 | 74.43 | 71.55 | 72.71 | +0.03% | 12.81 | 3.14% |