迪哲医药 sh.688192
54.56
-5.21%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.66 | 57.97 | 53.80 | 54.56 | -5.21% | 3.09 | 1.21% |
| 2026-05-21 | 52.20 | 60.74 | 52.20 | 57.56 | +10.69% | 5.74 | 2.19% |
| 2026-05-20 | 50.59 | 52.55 | 50.59 | 52.00 | +2.08% | 1.55 | 0.65% |
| 2026-05-19 | 50.67 | 51.42 | 49.90 | 50.94 | +0.24% | 1.54 | 0.66% |
| 2026-05-18 | 53.32 | 53.60 | 50.37 | 50.82 | -4.69% | 1.87 | 0.79% |
| 2026-05-15 | 54.96 | 55.37 | 53.01 | 53.32 | -3.25% | 2.18 | 0.88% |
| 2026-05-14 | 56.57 | 58.58 | 54.86 | 55.11 | -2.60% | 2.10 | 0.81% |
| 2026-05-13 | 57.00 | 57.35 | 55.66 | 56.58 | -1.08% | 1.60 | 0.62% |
| 2026-05-12 | 56.62 | 58.56 | 55.90 | 57.20 | +0.32% | 2.94 | 1.11% |
| 2026-05-11 | 54.15 | 57.57 | 52.16 | 57.02 | +4.97% | 3.37 | 1.33% |
| 2026-05-08 | 56.45 | 56.88 | 54.25 | 54.32 | -4.52% | 2.32 | 0.92% |
| 2026-05-07 | 57.71 | 58.83 | 56.26 | 56.89 | -0.54% | 1.99 | 0.76% |
| 2026-05-06 | 56.69 | 58.19 | 55.70 | 57.20 | +0.88% | 2.13 | 0.81% |
| 2026-04-30 | 56.20 | 59.10 | 56.20 | 56.70 | +2.11% | 2.31 | 0.87% |
| 2026-04-29 | 55.89 | 55.89 | 54.62 | 55.53 | -0.43% | 1.25 | 0.49% |
| 2026-04-28 | 56.00 | 57.69 | 55.52 | 55.77 | -0.77% | 1.72 | 0.66% |
| 2026-04-27 | 55.05 | 57.56 | 54.25 | 56.20 | +1.08% | 1.76 | 0.68% |
| 2026-04-24 | 56.77 | 57.28 | 55.00 | 55.60 | -2.15% | 1.61 | 0.62% |
| 2026-04-23 | 57.60 | 59.31 | 56.00 | 56.82 | -1.97% | 2.07 | 0.78% |
| 2026-04-22 | 55.71 | 58.14 | 55.12 | 57.96 | +4.02% | 2.19 | 0.84% |