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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.66 | 11.94 | 11.56 | 11.73 | -0.76% | 1.87 | 4.85% |
| 2025-07-22 | 11.80 | 12.18 | 11.72 | 11.82 | -0.76% | 2.98 | 7.65% |
| 2025-07-21 | 11.88 | 12.12 | 11.80 | 11.91 | +0.51% | 3.17 | 8.11% |
| 2025-07-18 | 12.02 | 12.22 | 11.58 | 11.85 | -3.34% | 4.30 | 11.16% |
| 2025-07-17 | 12.14 | 12.81 | 11.88 | 12.26 | -3.39% | 7.21 | 18.00% |
| 2025-07-16 | 12.42 | 12.99 | 11.66 | 12.69 | +4.62% | 9.32 | 23.00% |
| 2025-07-15 | 11.27 | 12.13 | 10.88 | 12.13 | +9.97% | 7.69 | 19.97% |
| 2025-07-14 | 10.68 | 11.03 | 10.65 | 11.03 | +9.97% | 1.80 | 5.02% |
| 2025-07-11 | 10.08 | 10.10 | 9.96 | 10.03 | 0.00% | 1.31 | 3.99% |
| 2025-07-10 | 10.04 | 10.14 | 9.98 | 10.03 | -0.40% | 1.47 | 4.46% |
| 2025-07-09 | 10.20 | 10.25 | 10.01 | 10.07 | -1.08% | 1.92 | 5.81% |
| 2025-07-08 | 10.30 | 10.73 | 10.16 | 10.18 | +0.69% | 3.09 | 9.12% |
| 2025-07-07 | 10.35 | 10.58 | 10.08 | 10.11 | -3.35% | 3.06 | 9.13% |
| 2025-07-04 | 11.52 | 11.56 | 10.35 | 10.46 | -9.04% | 6.09 | 17.23% |
| 2025-07-03 | 10.81 | 11.50 | 10.58 | 11.50 | +10.05% | 4.49 | 12.36% |
| 2025-07-02 | 10.25 | 10.45 | 10.01 | 10.45 | +10.00% | 1.15 | 3.38% |
| 2025-07-01 | 9.24 | 9.53 | 9.18 | 9.50 | +2.93% | 0.76 | 2.48% |
| 2025-06-30 | 9.12 | 9.29 | 9.05 | 9.23 | +1.21% | 0.47 | 1.56% |
| 2025-06-27 | 8.94 | 9.14 | 8.92 | 9.12 | +2.01% | 0.44 | 1.49% |
| 2025-06-26 | 9.07 | 9.08 | 8.90 | 8.94 | -1.43% | 0.44 | 1.52% |