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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 65.00 | 69.69 | 65.00 | 67.89 | +4.45% | 3.43 | 1.10% |
| 2026-01-15 | 65.15 | 66.10 | 64.60 | 65.00 | -0.88% | 1.85 | 0.62% |
| 2026-01-14 | 68.01 | 68.49 | 64.30 | 65.58 | -3.52% | 3.16 | 1.04% |
| 2026-01-13 | 67.30 | 71.26 | 67.00 | 67.97 | +1.54% | 4.13 | 1.32% |
| 2026-01-12 | 67.50 | 68.25 | 66.04 | 66.94 | +0.22% | 2.31 | 0.76% |
| 2026-01-09 | 63.53 | 67.08 | 63.53 | 66.79 | +5.26% | 2.87 | 0.96% |
| 2026-01-08 | 63.02 | 64.18 | 62.51 | 63.45 | -0.03% | 2.56 | 0.89% |
| 2026-01-07 | 61.56 | 64.68 | 61.56 | 63.47 | +2.24% | 2.13 | 0.74% |
| 2026-01-06 | 62.36 | 62.96 | 61.28 | 62.08 | +0.15% | 1.68 | 0.59% |
| 2026-01-05 | 57.60 | 63.32 | 56.52 | 61.99 | +7.62% | 3.44 | 1.23% |
| 2025-12-31 | 56.14 | 57.62 | 55.78 | 57.60 | +2.58% | 1.21 | 0.47% |
| 2025-12-30 | 57.58 | 58.24 | 55.90 | 56.15 | -3.27% | 1.79 | 0.70% |
| 2025-12-29 | 58.68 | 58.68 | 57.75 | 58.05 | -0.15% | 0.61 | 0.23% |
| 2025-12-26 | 58.08 | 58.65 | 57.66 | 58.14 | -0.38% | 0.92 | 0.35% |
| 2025-12-25 | 60.01 | 60.87 | 58.18 | 58.36 | -2.73% | 1.17 | 0.44% |
| 2025-12-24 | 59.52 | 60.38 | 59.28 | 60.00 | +0.10% | 0.64 | 0.24% |
| 2025-12-23 | 58.62 | 60.58 | 58.16 | 59.94 | +2.72% | 1.29 | 0.47% |
| 2025-12-22 | 58.81 | 58.81 | 57.98 | 58.35 | -0.26% | 0.56 | 0.21% |
| 2025-12-19 | 57.50 | 59.59 | 57.30 | 58.50 | +1.79% | 0.86 | 0.32% |
| 2025-12-18 | 57.67 | 57.98 | 57.20 | 57.47 | -0.05% | 0.52 | 0.20% |