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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.50 | 10.78 | 10.45 | 10.69 | +1.62% | 0.47 | 1.34% |
| 2025-12-17 | 10.47 | 10.53 | 10.36 | 10.52 | +0.57% | 0.37 | 1.08% |
| 2025-12-16 | 10.58 | 10.63 | 10.41 | 10.46 | -1.60% | 0.39 | 1.15% |
| 2025-12-15 | 10.61 | 10.69 | 10.59 | 10.63 | -0.56% | 0.28 | 0.80% |
| 2025-12-12 | 10.61 | 10.75 | 10.57 | 10.69 | +0.75% | 0.40 | 1.14% |
| 2025-12-11 | 10.85 | 10.86 | 10.60 | 10.61 | -2.21% | 0.45 | 1.30% |
| 2025-12-10 | 10.73 | 10.91 | 10.73 | 10.85 | +0.37% | 0.36 | 1.02% |
| 2025-12-09 | 11.02 | 11.02 | 10.81 | 10.81 | -1.64% | 0.37 | 1.04% |
| 2025-12-08 | 10.93 | 11.04 | 10.93 | 10.99 | +0.46% | 0.38 | 1.05% |
| 2025-12-05 | 10.85 | 10.95 | 10.74 | 10.94 | +1.11% | 0.33 | 0.94% |
| 2025-12-04 | 10.86 | 10.93 | 10.72 | 10.82 | -0.55% | 0.47 | 1.32% |
| 2025-12-03 | 10.95 | 11.05 | 10.83 | 10.88 | -1.00% | 0.60 | 1.69% |
| 2025-12-02 | 11.14 | 11.15 | 10.98 | 10.99 | -1.35% | 0.49 | 1.34% |
| 2025-12-01 | 11.14 | 11.23 | 11.08 | 11.14 | 0.00% | 0.46 | 1.26% |
| 2025-11-28 | 11.11 | 11.16 | 11.00 | 11.14 | +0.45% | 0.43 | 1.20% |
| 2025-11-27 | 11.07 | 11.16 | 11.01 | 11.09 | -0.09% | 0.69 | 1.90% |
| 2025-11-26 | 11.14 | 11.29 | 11.05 | 11.10 | +0.09% | 0.72 | 1.97% |
| 2025-11-25 | 11.08 | 11.24 | 11.04 | 11.09 | +0.27% | 0.56 | 1.54% |
| 2025-11-24 | 11.07 | 11.17 | 10.97 | 11.06 | +0.64% | 0.45 | 1.23% |
| 2025-11-21 | 11.29 | 11.46 | 10.90 | 10.99 | -3.09% | 0.78 | 2.14% |