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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.19 | 65.65 | 60.03 | 60.11 | -6.20% | 5.02 | 1.80% |
| 2025-10-21 | 62.18 | 64.46 | 62.00 | 64.08 | +2.07% | 3.24 | 1.13% |
| 2025-10-20 | 65.09 | 66.00 | 62.17 | 62.78 | -4.08% | 5.79 | 2.03% |
| 2025-10-17 | 67.47 | 68.32 | 65.08 | 65.45 | -0.38% | 2.34 | 0.86% |
| 2025-10-16 | 63.48 | 68.16 | 63.33 | 65.70 | +3.78% | 2.33 | 0.86% |
| 2025-10-15 | 63.68 | 64.90 | 62.04 | 63.31 | -0.99% | 3.09 | 1.19% |
| 2025-10-14 | 66.30 | 67.29 | 63.16 | 63.94 | -4.14% | 2.10 | 0.78% |
| 2025-10-13 | 65.93 | 68.81 | 65.38 | 66.70 | -1.59% | 1.46 | 0.53% |
| 2025-10-10 | 70.20 | 70.63 | 67.11 | 67.78 | -3.89% | 1.75 | 0.62% |
| 2025-10-09 | 72.45 | 73.00 | 69.70 | 70.52 | -2.64% | 1.50 | 0.51% |
| 2025-09-30 | 71.77 | 73.50 | 70.88 | 72.43 | +1.99% | 1.58 | 0.53% |
| 2025-09-29 | 70.34 | 71.85 | 68.73 | 71.02 | +0.85% | 1.80 | 0.63% |
| 2025-09-26 | 70.88 | 71.60 | 69.59 | 70.42 | -2.04% | 1.44 | 0.49% |
| 2025-09-25 | 72.43 | 73.50 | 71.81 | 71.89 | -0.75% | 1.51 | 0.51% |
| 2025-09-24 | 69.82 | 73.66 | 69.82 | 72.43 | +3.12% | 1.97 | 0.67% |
| 2025-09-23 | 71.19 | 73.38 | 68.89 | 70.24 | -1.01% | 2.18 | 0.75% |
| 2025-09-22 | 70.18 | 71.37 | 69.70 | 70.96 | +1.41% | 1.46 | 0.51% |
| 2025-09-19 | 70.98 | 72.26 | 69.62 | 69.97 | -1.48% | 1.12 | 0.39% |
| 2025-09-18 | 72.30 | 73.80 | 70.38 | 71.02 | -1.77% | 1.82 | 0.61% |
| 2025-09-17 | 71.11 | 73.58 | 70.12 | 72.30 | +1.15% | 2.22 | 0.75% |