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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.66 | 11.79 | 11.63 | 11.74 | +0.17% | 0.56 | 1.46% |
| 2026-01-16 | 12.08 | 12.12 | 11.69 | 11.72 | -2.82% | 1.05 | 2.72% |
| 2026-01-15 | 12.15 | 12.35 | 11.90 | 12.06 | -1.79% | 1.55 | 3.93% |
| 2026-01-14 | 11.58 | 12.35 | 11.47 | 12.28 | +6.69% | 3.58 | 9.02% |
| 2026-01-13 | 11.37 | 11.70 | 11.35 | 11.51 | +1.23% | 1.45 | 3.82% |
| 2026-01-12 | 11.44 | 11.50 | 11.24 | 11.37 | -0.52% | 0.97 | 2.63% |
| 2026-01-09 | 11.39 | 11.45 | 11.21 | 11.43 | +0.35% | 1.22 | 3.31% |
| 2026-01-08 | 11.02 | 11.57 | 10.98 | 11.39 | +3.83% | 1.86 | 5.01% |
| 2026-01-07 | 10.93 | 11.12 | 10.90 | 10.97 | +0.55% | 0.72 | 2.01% |
| 2026-01-06 | 10.88 | 10.95 | 10.83 | 10.91 | +0.55% | 0.63 | 1.77% |
| 2026-01-05 | 10.53 | 10.85 | 10.51 | 10.85 | +3.33% | 0.87 | 2.48% |
| 2025-12-31 | 10.52 | 10.57 | 10.39 | 10.50 | -0.28% | 0.50 | 1.47% |
| 2025-12-30 | 10.61 | 10.61 | 10.51 | 10.53 | -0.75% | 0.42 | 1.21% |
| 2025-12-29 | 10.63 | 10.69 | 10.58 | 10.61 | -0.09% | 0.31 | 0.90% |
| 2025-12-26 | 10.77 | 10.79 | 10.61 | 10.62 | -1.39% | 0.48 | 1.38% |
| 2025-12-25 | 10.76 | 10.81 | 10.70 | 10.77 | +0.28% | 0.39 | 1.11% |
| 2025-12-24 | 10.78 | 10.79 | 10.69 | 10.74 | 0.00% | 0.39 | 1.11% |
| 2025-12-23 | 10.83 | 10.83 | 10.70 | 10.74 | -1.01% | 0.34 | 0.95% |
| 2025-12-22 | 10.83 | 10.89 | 10.76 | 10.85 | +0.18% | 0.36 | 1.01% |
| 2025-12-19 | 10.67 | 10.84 | 10.65 | 10.83 | +1.31% | 0.45 | 1.27% |