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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.81 | 11.49 | 10.75 | 11.42 | +7.63% | 1.19 | 3.25% |
| 2026-03-23 | 11.35 | 11.35 | 10.53 | 10.61 | -7.58% | 0.85 | 2.39% |
| 2026-03-20 | 11.73 | 11.81 | 11.46 | 11.48 | -1.37% | 0.57 | 1.51% |
| 2026-03-19 | 11.86 | 11.96 | 11.57 | 11.64 | -3.00% | 0.61 | 1.59% |
| 2026-03-18 | 11.65 | 12.02 | 11.63 | 12.00 | +2.92% | 0.78 | 2.01% |
| 2026-03-17 | 11.84 | 11.96 | 11.65 | 11.66 | -1.60% | 0.62 | 1.61% |
| 2026-03-16 | 11.95 | 12.08 | 11.81 | 11.85 | +1.37% | 1.05 | 2.70% |
| 2026-03-13 | 11.73 | 11.88 | 11.63 | 11.69 | -0.34% | 0.49 | 1.28% |
| 2026-03-12 | 11.70 | 11.77 | 11.65 | 11.73 | +0.51% | 0.41 | 1.06% |
| 2026-03-11 | 11.81 | 11.81 | 11.65 | 11.67 | -1.02% | 0.50 | 1.30% |
| 2026-03-10 | 11.55 | 11.80 | 11.51 | 11.79 | +2.17% | 0.55 | 1.44% |
| 2026-03-09 | 11.72 | 11.72 | 11.45 | 11.54 | +0.70% | 0.57 | 1.50% |
| 2026-03-06 | 11.13 | 11.48 | 11.09 | 11.46 | +3.15% | 0.48 | 1.28% |
| 2026-03-05 | 11.14 | 11.20 | 11.07 | 11.11 | +0.73% | 0.28 | 0.78% |
| 2026-03-04 | 11.03 | 11.16 | 10.95 | 11.03 | -1.34% | 0.50 | 1.37% |
| 2026-03-03 | 11.30 | 11.50 | 11.16 | 11.18 | -1.06% | 0.65 | 1.75% |
| 2026-03-02 | 11.52 | 11.53 | 11.23 | 11.30 | -2.92% | 0.73 | 1.97% |
| 2026-02-27 | 11.59 | 11.66 | 11.50 | 11.64 | +0.43% | 0.47 | 1.24% |
| 2026-02-26 | 11.73 | 11.79 | 11.56 | 11.59 | -1.19% | 0.42 | 1.11% |
| 2026-02-25 | 11.68 | 11.80 | 11.66 | 11.73 | +0.51% | 0.38 | 0.99% |