诚意药业 sh.603811
10.95
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.11 | 11.20 | 10.83 | 10.95 | -1.44% | 0.56 | 1.55% |
| 2026-05-22 | 11.12 | 11.15 | 10.98 | 11.11 | +0.54% | 0.38 | 1.06% |
| 2026-05-21 | 11.15 | 11.50 | 11.01 | 11.05 | -0.90% | 0.63 | 1.72% |
| 2026-05-20 | 11.24 | 11.28 | 11.07 | 11.15 | -1.50% | 0.46 | 1.26% |
| 2026-05-19 | 11.30 | 11.40 | 11.18 | 11.32 | -0.26% | 0.39 | 1.06% |
| 2026-05-18 | 11.43 | 11.45 | 11.23 | 11.35 | -1.05% | 0.50 | 1.34% |
| 2026-05-15 | 11.55 | 11.60 | 11.40 | 11.47 | -0.95% | 0.64 | 1.72% |
| 2026-05-14 | 11.77 | 11.83 | 11.58 | 11.58 | -1.61% | 0.70 | 1.82% |
| 2026-05-13 | 11.91 | 11.96 | 11.71 | 11.77 | -1.34% | 0.93 | 2.40% |
| 2026-05-12 | 12.23 | 12.23 | 11.91 | 11.93 | -3.09% | 1.22 | 3.11% |
| 2026-05-11 | 12.40 | 12.40 | 12.08 | 12.31 | +0.08% | 1.36 | 3.40% |
| 2026-05-08 | 11.99 | 12.42 | 11.98 | 12.30 | +3.02% | 1.72 | 4.28% |
| 2026-05-07 | 11.86 | 12.08 | 11.86 | 11.94 | +0.59% | 0.56 | 1.43% |
| 2026-05-06 | 11.93 | 12.05 | 11.83 | 11.87 | +0.08% | 0.75 | 1.93% |
| 2026-04-30 | 11.91 | 12.07 | 11.85 | 11.86 | -1.00% | 0.59 | 1.50% |
| 2026-04-29 | 11.81 | 12.00 | 11.74 | 11.98 | +1.35% | 0.69 | 1.77% |
| 2026-04-28 | 11.85 | 12.10 | 11.77 | 11.82 | -0.76% | 0.83 | 2.13% |
| 2026-04-27 | 12.18 | 12.18 | 11.69 | 11.91 | -1.49% | 1.31 | 3.37% |
| 2026-04-24 | 12.05 | 12.30 | 11.70 | 12.09 | +1.51% | 1.70 | 4.30% |
| 2026-04-23 | 11.78 | 11.98 | 11.67 | 11.91 | +1.62% | 0.87 | 2.26% |