毕得医药 sh.688073
55.44
+0.07%
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 | 72.51 | 76.50 | 72.19 | 76.14 | +5.34% | 0.76 | 2.35% |
| 2025-11-19 | 72.66 | 73.89 | 71.06 | 72.28 | -0.65% | 0.44 | 1.40% |
| 2025-11-18 | 72.42 | 74.50 | 72.00 | 72.75 | +0.07% | 0.40 | 1.25% |
| 2025-11-17 | 73.80 | 74.85 | 72.01 | 72.70 | -2.28% | 0.37 | 1.18% |
| 2025-11-14 | 75.27 | 76.41 | 74.31 | 74.40 | -1.39% | 0.36 | 1.12% |
| 2025-11-13 | 75.33 | 75.79 | 73.34 | 75.45 | +0.69% | 0.53 | 1.65% |
| 2025-11-12 | 72.89 | 76.89 | 72.29 | 74.93 | +3.65% | 0.94 | 2.90% |
| 2025-11-11 | 72.44 | 73.34 | 71.04 | 72.29 | +0.04% | 0.39 | 1.26% |
| 2025-11-10 | 70.88 | 72.85 | 70.88 | 72.26 | +1.60% | 0.33 | 1.05% |
| 2025-11-07 | 72.30 | 72.50 | 70.80 | 71.12 | -1.90% | 0.37 | 1.21% |
| 2025-11-06 | 70.81 | 73.18 | 70.50 | 72.50 | +2.39% | 0.49 | 1.58% |
| 2025-11-05 | 71.48 | 71.90 | 69.80 | 70.81 | -0.83% | 0.41 | 1.34% |
| 2025-11-04 | 73.85 | 74.58 | 70.88 | 71.40 | -3.32% | 0.56 | 1.81% |
| 2025-11-03 | 77.32 | 77.84 | 70.90 | 73.85 | -4.52% | 1.15 | 3.65% |
| 2025-10-31 | 76.78 | 78.50 | 75.32 | 77.35 | -0.04% | 1.39 | 4.17% |
| 2025-10-30 | 80.35 | 81.50 | 76.72 | 77.38 | -3.73% | 1.16 | 3.41% |
| 2025-10-29 | 77.51 | 82.88 | 76.36 | 80.38 | +3.32% | 1.22 | 3.52% |
| 2025-10-28 | 78.20 | 79.93 | 76.83 | 77.80 | -1.43% | 0.54 | 1.60% |
| 2025-10-27 | 78.49 | 80.86 | 75.81 | 78.93 | +2.52% | 1.01 | 2.95% |
| 2025-10-24 | 70.94 | 77.71 | 70.69 | 76.99 | +8.21% | 0.87 | 2.68% |