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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 57.70 | 58.40 | 55.00 | 55.72 | -3.96% | 1.93 | 0.74% |
| 2026-04-20 | 59.20 | 60.19 | 57.69 | 58.02 | -1.76% | 2.03 | 0.75% |
| 2026-04-17 | 61.06 | 61.22 | 58.27 | 59.06 | -3.26% | 2.91 | 1.06% |
| 2026-04-16 | 59.55 | 61.89 | 58.80 | 61.05 | +1.41% | 2.80 | 1.00% |
| 2026-04-15 | 59.50 | 60.98 | 57.00 | 60.20 | +3.95% | 3.21 | 1.17% |
| 2026-04-14 | 56.88 | 58.27 | 56.20 | 57.91 | +1.31% | 1.87 | 0.71% |
| 2026-04-13 | 54.95 | 58.56 | 54.31 | 57.16 | +3.21% | 2.13 | 0.81% |
| 2026-04-10 | 55.90 | 56.58 | 54.88 | 55.38 | -0.13% | 1.87 | 0.73% |
| 2026-04-09 | 57.00 | 58.36 | 55.00 | 55.45 | -3.67% | 2.36 | 0.91% |
| 2026-04-08 | 57.47 | 58.26 | 56.01 | 57.56 | +2.79% | 2.22 | 0.84% |
| 2026-04-07 | 58.00 | 58.00 | 55.49 | 56.00 | -2.61% | 1.91 | 0.73% |
| 2026-04-03 | 56.76 | 58.19 | 55.90 | 57.50 | -1.83% | 2.53 | 0.96% |
| 2026-04-02 | 58.50 | 59.56 | 57.36 | 58.57 | -0.85% | 2.96 | 1.10% |
| 2026-04-01 | 55.16 | 59.20 | 55.16 | 59.07 | +9.01% | 4.33 | 1.63% |
| 2026-03-31 | 55.50 | 56.50 | 53.92 | 54.19 | -2.54% | 2.02 | 0.80% |
| 2026-03-30 | 55.02 | 57.27 | 54.40 | 55.60 | -0.71% | 3.16 | 1.23% |
| 2026-03-27 | 51.51 | 58.25 | 50.28 | 56.00 | +8.53% | 5.62 | 2.20% |
| 2026-03-26 | 51.96 | 53.80 | 51.00 | 51.60 | -0.58% | 2.63 | 1.09% |
| 2026-03-25 | 52.00 | 54.31 | 51.50 | 51.90 | -1.89% | 2.99 | 1.23% |
| 2026-03-24 | 51.88 | 54.50 | 49.98 | 52.90 | +9.09% | 4.49 | 1.87% |