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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 84.44 | 85.44 | 81.32 | 81.35 | -3.17% | 2.22 | 0.65% |
| 2025-08-18 | 84.67 | 86.18 | 83.50 | 84.01 | -1.41% | 3.03 | 0.88% |
| 2025-08-15 | 82.00 | 85.95 | 81.46 | 85.21 | +3.45% | 2.87 | 0.83% |
| 2025-08-14 | 80.82 | 84.55 | 80.80 | 82.37 | +1.88% | 2.91 | 0.86% |
| 2025-08-13 | 75.66 | 82.31 | 75.66 | 80.85 | +6.54% | 3.16 | 0.96% |
| 2025-08-12 | 74.17 | 75.97 | 72.50 | 75.89 | +2.13% | 1.67 | 0.55% |
| 2025-08-11 | 73.00 | 75.86 | 72.99 | 74.31 | +1.79% | 1.95 | 0.64% |
| 2025-08-08 | 73.89 | 73.99 | 71.90 | 73.00 | -1.20% | 1.30 | 0.44% |
| 2025-08-07 | 76.50 | 77.08 | 72.41 | 73.89 | -1.81% | 1.91 | 0.63% |
| 2025-08-06 | 73.40 | 75.76 | 72.81 | 75.25 | +3.08% | 2.18 | 0.71% |
| 2025-08-05 | 73.00 | 74.39 | 71.93 | 73.00 | -0.21% | 1.86 | 0.62% |
| 2025-08-04 | 75.11 | 76.39 | 71.77 | 73.15 | -4.32% | 3.09 | 1.04% |
| 2025-08-01 | 74.35 | 77.45 | 73.66 | 76.45 | +2.16% | 2.71 | 0.87% |
| 2025-07-31 | 76.30 | 77.45 | 74.04 | 74.83 | -2.07% | 2.47 | 0.79% |
| 2025-07-30 | 76.27 | 77.75 | 74.76 | 76.41 | -1.02% | 2.78 | 0.89% |
| 2025-07-29 | 75.85 | 78.74 | 75.01 | 77.20 | +1.91% | 2.71 | 0.86% |
| 2025-07-28 | 72.50 | 76.60 | 71.78 | 75.75 | +4.53% | 2.62 | 0.86% |
| 2025-07-25 | 74.02 | 76.22 | 71.61 | 72.47 | -2.20% | 2.81 | 0.94% |
| 2025-07-24 | 71.00 | 78.26 | 70.00 | 74.10 | +5.86% | 4.76 | 1.56% |
| 2025-07-23 | 68.66 | 70.15 | 68.30 | 70.00 | +0.44% | 2.38 | 0.84% |