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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.75 | 16.97 | 15.14 | 15.14 | -9.99% | 8.63 | 16.81% |
| 2025-08-19 | 15.30 | 16.82 | 15.30 | 16.82 | +10.01% | 5.14 | 9.54% |
| 2025-08-18 | 15.18 | 15.30 | 15.01 | 15.29 | +0.33% | 3.41 | 6.87% |
| 2025-08-15 | 15.28 | 15.38 | 14.93 | 15.24 | +0.40% | 4.01 | 8.11% |
| 2025-08-14 | 15.52 | 15.91 | 15.11 | 15.18 | -1.81% | 4.58 | 9.07% |
| 2025-08-13 | 15.66 | 15.78 | 15.32 | 15.46 | -1.21% | 5.99 | 11.81% |
| 2025-08-12 | 16.16 | 16.45 | 15.26 | 15.65 | -2.07% | 8.70 | 16.76% |
| 2025-08-11 | 16.21 | 16.69 | 15.70 | 15.98 | -3.79% | 9.00 | 17.22% |
| 2025-08-08 | 15.26 | 16.61 | 15.06 | 16.61 | +10.00% | 9.69 | 18.47% |
| 2025-08-07 | 15.46 | 16.06 | 14.80 | 15.10 | -3.21% | 9.34 | 18.58% |
| 2025-08-06 | 15.47 | 16.28 | 15.31 | 15.60 | +5.41% | 15.27 | 29.52% |
| 2025-08-05 | 14.57 | 14.80 | 14.15 | 14.80 | +10.04% | 9.23 | 19.14% |
| 2025-08-04 | 12.74 | 13.45 | 12.74 | 13.45 | +9.98% | 5.64 | 12.95% |
| 2025-08-01 | 12.83 | 12.83 | 12.22 | 12.23 | -3.70% | 3.72 | 9.14% |
| 2025-07-31 | 12.10 | 13.18 | 12.00 | 12.70 | +5.05% | 5.27 | 12.77% |
| 2025-07-30 | 11.98 | 12.23 | 11.90 | 12.09 | +0.17% | 2.64 | 6.68% |
| 2025-07-29 | 11.95 | 12.14 | 11.73 | 12.07 | +1.77% | 2.91 | 7.41% |
| 2025-07-28 | 11.85 | 12.09 | 11.82 | 11.86 | -0.50% | 1.74 | 4.47% |
| 2025-07-25 | 11.99 | 12.17 | 11.78 | 11.92 | 0.00% | 2.81 | 7.18% |
| 2025-07-24 | 11.74 | 12.08 | 11.74 | 11.92 | +1.62% | 2.13 | 5.47% |