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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.00 | 54.87 | 53.76 | 53.85 | -0.35% | 0.95 | 0.38% |
| 2026-02-12 | 54.66 | 54.87 | 53.81 | 54.04 | -1.21% | 0.82 | 0.33% |
| 2026-02-11 | 54.50 | 55.50 | 54.10 | 54.70 | +0.22% | 0.86 | 0.34% |
| 2026-02-10 | 53.80 | 55.68 | 53.06 | 54.58 | +2.27% | 1.18 | 0.47% |
| 2026-02-09 | 53.14 | 54.28 | 52.91 | 53.37 | +0.70% | 1.00 | 0.41% |
| 2026-02-06 | 53.25 | 54.01 | 52.52 | 53.00 | -1.52% | 1.00 | 0.41% |
| 2026-02-05 | 54.99 | 55.30 | 53.51 | 53.82 | -2.13% | 1.06 | 0.43% |
| 2026-02-04 | 54.10 | 55.20 | 52.30 | 54.99 | +1.46% | 1.47 | 0.59% |
| 2026-02-03 | 54.00 | 54.59 | 53.40 | 54.20 | +0.80% | 1.00 | 0.41% |
| 2026-02-02 | 56.88 | 57.49 | 53.60 | 53.77 | -5.67% | 1.70 | 0.67% |
| 2026-01-30 | 59.00 | 59.92 | 56.93 | 57.00 | -2.36% | 1.45 | 0.54% |
| 2026-01-29 | 58.59 | 59.54 | 57.70 | 58.38 | -0.98% | 1.30 | 0.48% |
| 2026-01-28 | 57.88 | 59.15 | 57.81 | 58.96 | +1.78% | 1.52 | 0.57% |
| 2026-01-27 | 58.63 | 59.30 | 57.20 | 57.93 | -1.13% | 1.51 | 0.56% |
| 2026-01-26 | 60.99 | 61.00 | 58.22 | 58.59 | -2.35% | 2.16 | 0.80% |
| 2026-01-23 | 59.40 | 60.58 | 58.96 | 60.00 | +1.61% | 1.25 | 0.45% |
| 2026-01-22 | 61.39 | 61.99 | 59.00 | 59.05 | -4.43% | 2.46 | 0.89% |
| 2026-01-21 | 62.76 | 63.33 | 61.10 | 61.79 | -1.48% | 1.85 | 0.65% |
| 2026-01-20 | 65.61 | 66.34 | 62.12 | 62.72 | -5.10% | 2.70 | 0.93% |
| 2026-01-19 | 67.75 | 68.25 | 65.43 | 66.09 | -2.65% | 1.58 | 0.52% |