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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 62.48 | 64.00 | 61.94 | 62.59 | +0.34% | 1.54 | 1.32% |
| 2025-06-23 | 60.81 | 63.30 | 59.99 | 62.38 | +2.51% | 1.67 | 1.45% |
| 2025-06-20 | 61.09 | 61.81 | 60.20 | 60.85 | -0.39% | 1.17 | 1.03% |
| 2025-06-19 | 60.50 | 61.83 | 59.49 | 61.09 | +0.33% | 1.44 | 1.28% |
| 2025-06-18 | 60.09 | 61.69 | 59.62 | 60.89 | +0.50% | 1.79 | 1.59% |
| 2025-06-17 | 64.25 | 65.00 | 60.00 | 60.59 | -5.70% | 3.26 | 2.84% |
| 2025-06-16 | 64.00 | 65.12 | 62.13 | 64.25 | +0.25% | 2.10 | 1.77% |
| 2025-06-13 | 66.02 | 66.53 | 63.00 | 64.09 | -3.38% | 2.82 | 2.36% |
| 2025-06-12 | 62.28 | 67.01 | 62.28 | 66.33 | +5.96% | 2.83 | 2.34% |
| 2025-06-11 | 63.54 | 63.75 | 62.00 | 62.60 | -1.54% | 1.93 | 1.65% |
| 2025-06-10 | 64.20 | 64.73 | 62.18 | 63.58 | -0.69% | 2.35 | 1.99% |
| 2025-06-09 | 60.35 | 65.60 | 59.66 | 64.02 | +6.17% | 3.64 | 3.08% |
| 2025-06-06 | 58.69 | 60.40 | 58.28 | 60.30 | +2.60% | 2.42 | 2.18% |
| 2025-06-05 | 60.80 | 61.30 | 58.42 | 58.77 | -3.18% | 2.40 | 2.18% |
| 2025-06-04 | 59.79 | 62.88 | 59.79 | 60.70 | +0.93% | 2.67 | 2.33% |
| 2025-06-03 | 59.13 | 61.66 | 58.65 | 60.14 | -0.27% | 3.35 | 2.99% |
| 2025-05-30 | 60.99 | 61.68 | 59.52 | 60.30 | -1.15% | 3.03 | 2.68% |
| 2025-05-29 | 55.95 | 61.99 | 55.03 | 61.00 | +9.75% | 4.80 | 4.36% |
| 2025-05-28 | 56.75 | 56.86 | 55.22 | 55.58 | -1.09% | 0.93 | 0.89% |
| 2025-05-27 | 54.70 | 57.28 | 54.60 | 56.19 | +2.89% | 2.06 | 1.95% |