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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.40 | 57.95 | 54.50 | 54.61 | -0.20% | 2.07 | 1.98% |
| 2025-05-23 | 56.00 | 56.48 | 54.65 | 54.72 | -1.94% | 1.75 | 1.69% |
| 2025-05-22 | 56.55 | 56.84 | 54.89 | 55.80 | -1.54% | 1.68 | 1.61% |
| 2025-05-21 | 56.90 | 57.76 | 55.89 | 56.67 | -1.49% | 1.74 | 1.64% |
| 2025-05-20 | 57.00 | 58.09 | 56.33 | 57.53 | +1.91% | 2.19 | 2.04% |
| 2025-05-19 | 56.34 | 58.27 | 55.65 | 56.45 | +0.20% | 1.61 | 1.51% |
| 2025-05-16 | 55.03 | 57.03 | 54.03 | 56.34 | +2.44% | 1.50 | 1.44% |
| 2025-05-15 | 54.23 | 55.12 | 53.41 | 55.00 | +1.31% | 1.15 | 1.13% |
| 2025-05-14 | 54.40 | 55.02 | 53.93 | 54.29 | -0.22% | 1.12 | 1.11% |
| 2025-05-13 | 53.65 | 54.88 | 52.73 | 54.41 | +4.17% | 2.18 | 2.15% |
| 2025-05-12 | 55.00 | 55.00 | 51.58 | 52.23 | -7.36% | 3.30 | 3.34% |
| 2025-05-09 | 54.28 | 56.84 | 54.01 | 56.38 | +4.43% | 2.41 | 2.32% |
| 2025-05-08 | 53.42 | 54.63 | 53.35 | 53.99 | +0.50% | 1.54 | 1.53% |
| 2025-05-07 | 56.63 | 57.89 | 53.10 | 53.72 | -5.62% | 3.85 | 3.76% |
| 2025-05-06 | 58.50 | 59.65 | 56.70 | 56.92 | -1.71% | 2.19 | 2.04% |