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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.37 | 11.54 | 11.28 | 11.34 | -0.26% | 0.55 | 1.46% |
| 2025-11-19 | 11.56 | 11.58 | 11.36 | 11.37 | -1.56% | 0.78 | 2.07% |
| 2025-11-18 | 11.66 | 11.87 | 11.48 | 11.55 | -1.11% | 0.78 | 2.07% |
| 2025-11-17 | 12.01 | 12.04 | 11.66 | 11.68 | -2.34% | 0.95 | 2.48% |
| 2025-11-14 | 11.82 | 12.14 | 11.82 | 11.96 | +0.67% | 1.21 | 3.07% |
| 2025-11-13 | 11.77 | 11.93 | 11.65 | 11.88 | +0.59% | 0.90 | 2.33% |
| 2025-11-12 | 11.75 | 12.01 | 11.75 | 11.81 | +0.77% | 0.82 | 2.12% |
| 2025-11-11 | 11.70 | 11.76 | 11.65 | 11.72 | +0.09% | 0.55 | 1.44% |
| 2025-11-10 | 11.65 | 11.73 | 11.65 | 11.71 | +0.52% | 0.55 | 1.45% |
| 2025-11-07 | 11.71 | 11.78 | 11.65 | 11.65 | -0.68% | 0.60 | 1.56% |
| 2025-11-06 | 11.76 | 11.78 | 11.68 | 11.73 | -0.51% | 0.51 | 1.32% |
| 2025-11-05 | 11.70 | 11.87 | 11.68 | 11.79 | +0.26% | 0.55 | 1.41% |
| 2025-11-04 | 11.98 | 11.98 | 11.70 | 11.76 | -2.00% | 0.83 | 2.15% |
| 2025-11-03 | 11.89 | 12.09 | 11.81 | 12.00 | +0.76% | 1.03 | 2.63% |
| 2025-10-31 | 11.71 | 11.92 | 11.66 | 11.91 | +2.23% | 1.25 | 3.23% |
| 2025-10-30 | 12.02 | 12.04 | 11.65 | 11.65 | -3.08% | 1.86 | 4.84% |
| 2025-10-29 | 12.15 | 12.15 | 11.85 | 12.02 | -1.72% | 1.52 | 3.89% |
| 2025-10-28 | 12.78 | 12.78 | 12.17 | 12.23 | -8.39% | 3.87 | 9.61% |
| 2025-10-27 | 12.84 | 13.56 | 12.69 | 13.35 | +5.28% | 2.18 | 5.03% |
| 2025-10-24 | 12.70 | 12.84 | 12.58 | 12.68 | -0.63% | 0.69 | 1.66% |