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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.18 | 9.18 | 8.97 | 9.07 | -0.77% | 0.44 | 1.48% |
| 2025-06-24 | 9.01 | 9.15 | 8.97 | 9.14 | +2.12% | 0.41 | 1.38% |
| 2025-06-23 | 8.84 | 8.97 | 8.79 | 8.95 | +1.13% | 0.34 | 1.16% |
| 2025-06-20 | 8.81 | 8.90 | 8.77 | 8.85 | +0.57% | 0.32 | 1.10% |
| 2025-06-19 | 9.04 | 9.07 | 8.78 | 8.80 | -2.22% | 0.56 | 1.92% |
| 2025-06-18 | 9.17 | 9.20 | 8.91 | 9.00 | -1.75% | 0.53 | 1.79% |
| 2025-06-17 | 9.31 | 9.44 | 9.12 | 9.16 | -1.57% | 0.59 | 1.91% |
| 2025-06-16 | 9.37 | 9.50 | 9.28 | 9.31 | -0.62% | 0.48 | 1.51% |
| 2025-06-13 | 9.52 | 9.59 | 9.30 | 9.36 | -2.04% | 0.62 | 1.96% |
| 2025-06-12 | 9.54 | 9.63 | 9.46 | 9.56 | +0.51% | 0.54 | 1.69% |
| 2025-06-11 | 9.57 | 9.70 | 9.46 | 9.51 | -0.61% | 0.56 | 1.74% |
| 2025-06-10 | 9.41 | 9.64 | 9.32 | 9.57 | +2.29% | 1.01 | 3.16% |
| 2025-06-09 | 9.06 | 9.44 | 9.06 | 9.35 | +3.23% | 0.91 | 2.89% |
| 2025-06-06 | 9.05 | 9.20 | 8.99 | 9.06 | -0.11% | 0.35 | 1.14% |
| 2025-06-05 | 9.35 | 9.35 | 9.02 | 9.07 | -1.90% | 0.65 | 2.12% |
| 2025-06-04 | 9.22 | 9.27 | 9.10 | 9.25 | +0.42% | 0.57 | 1.84% |
| 2025-06-03 | 8.85 | 9.24 | 8.81 | 9.21 | +3.50% | 0.94 | 3.09% |
| 2025-05-30 | 8.93 | 9.08 | 8.84 | 8.90 | 0.00% | 0.52 | 1.74% |
| 2025-05-29 | 8.80 | 8.92 | 8.68 | 8.90 | +1.22% | 0.60 | 2.00% |
| 2025-05-28 | 8.86 | 8.93 | 8.77 | 8.79 | -1.10% | 0.44 | 1.49% |