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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.00 | 57.87 | 56.43 | 57.50 | +0.86% | 0.92 | 0.35% |
| 2025-12-16 | 58.50 | 58.69 | 56.80 | 57.01 | -2.61% | 1.13 | 0.43% |
| 2025-12-15 | 61.52 | 61.62 | 58.54 | 58.54 | -5.73% | 1.98 | 0.73% |
| 2025-12-12 | 62.18 | 62.97 | 59.10 | 62.10 | -0.21% | 4.13 | 1.51% |
| 2025-12-11 | 62.60 | 63.19 | 61.86 | 62.23 | -0.03% | 1.27 | 0.45% |
| 2025-12-10 | 62.33 | 63.48 | 61.30 | 62.25 | +0.65% | 1.39 | 0.49% |
| 2025-12-09 | 62.30 | 64.46 | 61.72 | 61.85 | -0.64% | 1.43 | 0.50% |
| 2025-12-08 | 63.00 | 63.88 | 61.58 | 62.25 | -1.10% | 1.05 | 0.37% |
| 2025-12-05 | 63.70 | 63.70 | 61.78 | 62.94 | -0.32% | 1.12 | 0.39% |
| 2025-12-04 | 61.10 | 63.53 | 61.10 | 63.14 | +3.56% | 1.78 | 0.62% |
| 2025-12-03 | 61.42 | 62.18 | 60.28 | 60.97 | -0.44% | 1.21 | 0.44% |
| 2025-12-02 | 62.65 | 62.74 | 61.10 | 61.24 | -2.36% | 1.10 | 0.39% |
| 2025-12-01 | 64.02 | 64.70 | 62.10 | 62.72 | -2.76% | 1.75 | 0.61% |
| 2025-11-28 | 65.13 | 65.71 | 63.34 | 64.50 | -0.94% | 1.45 | 0.50% |
| 2025-11-27 | 65.77 | 66.16 | 64.72 | 65.11 | -0.76% | 1.50 | 0.51% |
| 2025-11-26 | 64.85 | 67.00 | 64.52 | 65.61 | +2.20% | 1.66 | 0.56% |
| 2025-11-25 | 63.83 | 65.90 | 63.50 | 64.20 | +0.96% | 1.61 | 0.55% |
| 2025-11-24 | 62.68 | 64.50 | 62.33 | 63.59 | +2.27% | 1.87 | 0.65% |
| 2025-11-21 | 65.78 | 65.78 | 62.02 | 62.18 | -4.50% | 2.07 | 0.72% |
| 2025-11-20 | 62.51 | 65.65 | 62.22 | 65.11 | +3.46% | 2.71 | 0.93% |