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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.89 | 13.95 | 13.75 | 13.79 | -0.72% | 0.75 | 1.65% |
| 2025-09-16 | 13.90 | 14.02 | 13.75 | 13.89 | -0.43% | 0.72 | 1.59% |
| 2025-09-15 | 14.05 | 14.05 | 13.79 | 13.95 | -0.14% | 0.67 | 1.48% |
| 2025-09-12 | 13.96 | 14.08 | 13.84 | 13.97 | -0.07% | 0.88 | 1.92% |
| 2025-09-11 | 13.68 | 13.99 | 13.32 | 13.98 | +0.72% | 1.23 | 2.73% |
| 2025-09-10 | 13.75 | 14.10 | 13.72 | 13.88 | +0.58% | 0.95 | 2.08% |
| 2025-09-09 | 14.10 | 14.18 | 13.72 | 13.80 | -2.20% | 1.31 | 2.87% |
| 2025-09-08 | 14.45 | 14.58 | 14.01 | 14.11 | -2.22% | 1.51 | 3.24% |
| 2025-09-05 | 14.25 | 14.45 | 13.75 | 14.43 | +1.26% | 1.82 | 3.92% |
| 2025-09-04 | 14.30 | 14.97 | 14.00 | 14.25 | -0.77% | 2.37 | 5.01% |
| 2025-09-03 | 14.40 | 14.76 | 14.28 | 14.36 | -1.31% | 1.81 | 3.80% |
| 2025-09-02 | 14.92 | 15.36 | 14.20 | 14.55 | -0.14% | 3.36 | 6.98% |
| 2025-09-01 | 14.10 | 14.60 | 14.10 | 14.57 | +3.33% | 2.14 | 4.52% |
| 2025-08-29 | 14.10 | 14.28 | 14.01 | 14.10 | +0.50% | 1.43 | 3.09% |
| 2025-08-28 | 14.15 | 14.29 | 13.66 | 14.03 | -1.20% | 2.09 | 4.57% |
| 2025-08-27 | 14.72 | 14.83 | 14.18 | 14.20 | -3.47% | 2.48 | 5.24% |
| 2025-08-26 | 14.70 | 15.05 | 14.45 | 14.71 | +0.41% | 2.74 | 5.66% |
| 2025-08-25 | 14.40 | 14.67 | 14.38 | 14.65 | +1.38% | 2.65 | 5.55% |
| 2025-08-22 | 14.36 | 14.50 | 14.14 | 14.45 | +0.42% | 3.03 | 6.47% |
| 2025-08-21 | 14.88 | 15.24 | 14.28 | 14.39 | -4.95% | 5.27 | 11.04% |