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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.08 | 52.70 | 47.60 | 48.49 | -0.31% | 3.36 | 1.47% |
| 2026-03-20 | 49.56 | 50.65 | 48.48 | 48.64 | -2.03% | 0.83 | 0.37% |
| 2026-03-19 | 50.02 | 51.02 | 49.51 | 49.65 | -2.11% | 0.84 | 0.37% |
| 2026-03-18 | 51.16 | 51.65 | 49.72 | 50.72 | +0.73% | 1.03 | 0.44% |
| 2026-03-17 | 49.20 | 52.33 | 48.68 | 50.35 | +2.23% | 1.78 | 0.76% |
| 2026-03-16 | 48.80 | 49.40 | 47.60 | 49.25 | +2.11% | 1.45 | 0.65% |
| 2026-03-13 | 49.00 | 49.29 | 47.90 | 48.23 | -1.95% | 1.30 | 0.58% |
| 2026-03-12 | 50.51 | 50.79 | 48.89 | 49.19 | -3.00% | 1.07 | 0.47% |
| 2026-03-11 | 52.59 | 52.98 | 50.70 | 50.71 | -3.56% | 1.16 | 0.49% |
| 2026-03-10 | 50.31 | 52.99 | 50.31 | 52.58 | +5.37% | 1.52 | 0.64% |
| 2026-03-09 | 50.01 | 50.72 | 48.90 | 49.90 | -1.67% | 1.02 | 0.44% |
| 2026-03-06 | 48.55 | 51.57 | 48.37 | 50.75 | +4.53% | 1.50 | 0.64% |
| 2026-03-05 | 48.10 | 49.45 | 47.52 | 48.55 | +2.02% | 1.01 | 0.45% |
| 2026-03-04 | 48.48 | 48.49 | 46.66 | 47.59 | +0.13% | 1.02 | 0.47% |
| 2026-03-03 | 49.01 | 49.97 | 47.02 | 47.53 | -3.41% | 1.33 | 0.60% |
| 2026-03-02 | 50.25 | 51.03 | 49.00 | 49.21 | -3.32% | 1.61 | 0.70% |
| 2026-02-27 | 50.31 | 51.03 | 49.56 | 50.90 | +1.17% | 0.71 | 0.30% |
| 2026-02-26 | 52.31 | 52.50 | 50.00 | 50.31 | -4.19% | 1.45 | 0.62% |
| 2026-02-25 | 53.20 | 53.30 | 50.85 | 52.51 | -1.80% | 1.47 | 0.61% |
| 2026-02-24 | 54.00 | 54.49 | 53.02 | 53.47 | -0.71% | 0.64 | 0.26% |