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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.39 | 65.26 | 62.63 | 62.93 | -2.37% | 1.01 | 0.35% |
| 2025-11-18 | 63.39 | 66.66 | 63.39 | 64.46 | +1.10% | 2.50 | 0.85% |
| 2025-11-17 | 64.13 | 65.36 | 62.78 | 63.76 | -2.28% | 1.87 | 0.65% |
| 2025-11-14 | 65.28 | 66.08 | 64.20 | 65.25 | -0.50% | 2.85 | 0.97% |
| 2025-11-13 | 62.92 | 65.90 | 62.30 | 65.58 | +6.36% | 3.59 | 1.22% |
| 2025-11-12 | 60.11 | 63.26 | 59.66 | 61.66 | +3.44% | 2.55 | 0.91% |
| 2025-11-11 | 60.20 | 60.82 | 59.41 | 59.61 | -1.11% | 1.12 | 0.41% |
| 2025-11-10 | 59.65 | 60.88 | 59.00 | 60.28 | +0.85% | 1.41 | 0.52% |
| 2025-11-07 | 61.91 | 61.97 | 59.42 | 59.77 | -3.13% | 1.63 | 0.60% |
| 2025-11-06 | 63.00 | 63.36 | 61.38 | 61.70 | -2.59% | 2.08 | 0.75% |
| 2025-11-05 | 62.50 | 65.16 | 62.48 | 63.34 | 0.00% | 2.34 | 0.81% |
| 2025-11-04 | 64.00 | 64.62 | 62.58 | 63.34 | -1.40% | 2.03 | 0.71% |
| 2025-11-03 | 63.77 | 66.00 | 62.85 | 64.24 | +0.85% | 3.78 | 1.30% |
| 2025-10-31 | 60.66 | 64.64 | 58.60 | 63.70 | +6.52% | 4.44 | 1.56% |
| 2025-10-30 | 58.70 | 60.30 | 58.20 | 59.80 | +1.22% | 1.78 | 0.66% |
| 2025-10-29 | 59.60 | 59.97 | 58.00 | 59.08 | -1.34% | 2.11 | 0.79% |
| 2025-10-28 | 61.23 | 61.23 | 59.20 | 59.88 | -2.51% | 2.42 | 0.90% |
| 2025-10-27 | 60.47 | 62.15 | 60.47 | 61.42 | +1.57% | 2.19 | 0.79% |
| 2025-10-24 | 59.65 | 60.50 | 58.90 | 60.47 | +1.56% | 1.67 | 0.62% |
| 2025-10-23 | 59.53 | 60.80 | 58.19 | 59.54 | -0.95% | 2.69 | 1.01% |