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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.68 | 11.70 | 11.58 | 11.67 | +0.78% | 0.29 | 0.75% |
| 2026-02-13 | 11.80 | 11.81 | 11.54 | 11.58 | -1.61% | 0.44 | 1.15% |
| 2026-02-12 | 11.94 | 11.96 | 11.71 | 11.77 | -1.18% | 0.55 | 1.41% |
| 2026-02-11 | 11.78 | 11.95 | 11.66 | 11.91 | +2.41% | 0.79 | 2.04% |
| 2026-02-10 | 11.66 | 11.70 | 11.58 | 11.63 | -0.26% | 0.35 | 0.93% |
| 2026-02-09 | 11.78 | 11.80 | 11.61 | 11.66 | +0.26% | 0.51 | 1.33% |
| 2026-02-06 | 11.62 | 11.70 | 11.52 | 11.63 | +0.43% | 0.55 | 1.44% |
| 2026-02-05 | 11.47 | 11.67 | 11.46 | 11.58 | +0.43% | 0.39 | 1.02% |
| 2026-02-04 | 11.50 | 11.64 | 11.43 | 11.53 | +0.26% | 0.41 | 1.08% |
| 2026-02-03 | 11.34 | 11.50 | 11.31 | 11.50 | +1.86% | 0.45 | 1.21% |
| 2026-02-02 | 11.62 | 11.66 | 11.29 | 11.29 | -2.84% | 0.60 | 1.60% |
| 2026-01-30 | 11.55 | 11.77 | 11.50 | 11.62 | +0.26% | 0.66 | 1.73% |
| 2026-01-29 | 11.78 | 11.86 | 11.58 | 11.59 | -2.19% | 0.93 | 2.44% |
| 2026-01-28 | 12.30 | 12.35 | 11.85 | 11.85 | -4.59% | 1.81 | 4.61% |
| 2026-01-27 | 12.64 | 12.82 | 11.94 | 12.42 | -1.66% | 2.69 | 6.67% |
| 2026-01-26 | 12.48 | 12.83 | 12.26 | 12.63 | +5.25% | 3.26 | 7.94% |
| 2026-01-23 | 11.87 | 12.15 | 11.87 | 12.00 | +1.44% | 0.69 | 1.77% |
| 2026-01-22 | 11.81 | 11.86 | 11.71 | 11.83 | +0.17% | 0.44 | 1.15% |
| 2026-01-21 | 11.76 | 11.92 | 11.73 | 11.81 | +0.43% | 0.54 | 1.39% |
| 2026-01-20 | 11.68 | 11.90 | 11.68 | 11.76 | +0.17% | 0.57 | 1.47% |