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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.81 | 11.88 | 11.70 | 11.72 | -1.35% | 0.66 | 1.71% |
| 2026-04-21 | 12.03 | 12.12 | 11.77 | 11.88 | -1.49% | 0.84 | 2.17% |
| 2026-04-20 | 12.10 | 12.20 | 11.94 | 12.06 | +0.25% | 0.71 | 1.80% |
| 2026-04-17 | 12.17 | 12.23 | 11.91 | 12.03 | -1.64% | 0.82 | 2.09% |
| 2026-04-16 | 12.38 | 12.38 | 12.12 | 12.23 | -0.41% | 0.87 | 2.18% |
| 2026-04-15 | 12.08 | 12.31 | 11.90 | 12.28 | +2.76% | 1.25 | 3.13% |
| 2026-04-14 | 11.92 | 12.03 | 11.75 | 11.95 | +0.42% | 0.74 | 1.91% |
| 2026-04-13 | 12.03 | 12.04 | 11.85 | 11.90 | -1.57% | 0.72 | 1.85% |
| 2026-04-10 | 11.96 | 12.30 | 11.93 | 12.09 | +1.09% | 0.96 | 2.42% |
| 2026-04-09 | 12.11 | 12.33 | 11.90 | 11.96 | -1.40% | 0.80 | 2.03% |
| 2026-04-08 | 12.20 | 12.21 | 11.90 | 12.13 | +0.83% | 0.89 | 2.26% |
| 2026-04-07 | 11.87 | 12.09 | 11.57 | 12.03 | +1.26% | 0.77 | 1.98% |
| 2026-04-03 | 12.16 | 12.23 | 11.83 | 11.88 | -3.02% | 1.01 | 2.58% |
| 2026-04-02 | 12.29 | 12.38 | 12.12 | 12.25 | -0.49% | 0.96 | 2.41% |
| 2026-04-01 | 11.97 | 12.37 | 11.81 | 12.31 | +3.79% | 1.73 | 4.34% |
| 2026-03-31 | 11.89 | 12.10 | 11.85 | 11.86 | -1.00% | 0.80 | 2.05% |
| 2026-03-30 | 12.03 | 12.11 | 11.92 | 11.98 | -0.42% | 0.82 | 2.10% |
| 2026-03-27 | 11.58 | 12.04 | 11.56 | 12.03 | +2.56% | 1.32 | 3.38% |
| 2026-03-26 | 11.62 | 11.92 | 11.51 | 11.73 | +1.03% | 0.63 | 1.65% |
| 2026-03-25 | 11.39 | 11.68 | 11.34 | 11.61 | +1.66% | 0.75 | 1.99% |