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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 67.14 | 71.28 | 66.20 | 69.69 | +2.95% | 4.74 | 1.67% |
| 2025-07-21 | 68.20 | 68.31 | 66.03 | 67.69 | -0.38% | 2.49 | 0.90% |
| 2025-07-18 | 67.01 | 68.18 | 65.47 | 67.95 | +1.65% | 2.59 | 0.94% |
| 2025-07-17 | 65.05 | 67.01 | 64.75 | 66.85 | +2.81% | 2.60 | 0.96% |
| 2025-07-16 | 65.82 | 66.11 | 64.62 | 65.02 | -1.38% | 1.71 | 0.64% |
| 2025-07-15 | 64.50 | 66.86 | 64.42 | 65.93 | +1.59% | 2.30 | 0.85% |
| 2025-07-14 | 64.20 | 65.60 | 63.58 | 64.90 | +1.72% | 1.92 | 0.72% |
| 2025-07-11 | 63.35 | 64.27 | 62.44 | 63.80 | +1.08% | 1.74 | 0.67% |
| 2025-07-10 | 64.25 | 65.00 | 63.01 | 63.12 | -1.68% | 1.67 | 0.64% |
| 2025-07-09 | 64.70 | 65.45 | 62.99 | 64.20 | -1.02% | 1.78 | 0.68% |
| 2025-07-08 | 64.11 | 66.46 | 63.58 | 64.86 | +0.23% | 2.44 | 0.92% |
| 2025-07-07 | 65.30 | 69.45 | 64.27 | 64.71 | -1.66% | 3.73 | 1.37% |
| 2025-07-04 | 64.58 | 66.50 | 64.30 | 65.80 | +1.92% | 3.05 | 1.14% |
| 2025-07-03 | 62.48 | 66.96 | 59.60 | 64.56 | +9.54% | 4.03 | 1.57% |
| 2025-07-02 | 60.71 | 61.57 | 58.60 | 58.94 | -3.74% | 1.61 | 0.66% |
| 2025-07-01 | 60.70 | 61.61 | 59.73 | 61.23 | +2.39% | 1.99 | 0.80% |
| 2025-06-30 | 59.26 | 60.35 | 58.72 | 59.80 | +0.49% | 1.29 | 1.16% |
| 2025-06-27 | 59.99 | 61.31 | 59.07 | 59.51 | -0.40% | 1.29 | 1.14% |
| 2025-06-26 | 59.90 | 60.75 | 58.01 | 59.75 | -2.21% | 2.19 | 1.98% |
| 2025-06-25 | 62.20 | 63.60 | 59.85 | 61.10 | -2.38% | 2.33 | 2.04% |