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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.00 | 74.20 | 71.26 | 71.48 | -2.55% | 1.92 | 0.65% |
| 2025-09-15 | 74.22 | 76.50 | 73.10 | 73.35 | -2.04% | 2.61 | 0.85% |
| 2025-09-12 | 72.60 | 75.38 | 72.20 | 74.88 | +1.88% | 3.49 | 1.15% |
| 2025-09-11 | 70.30 | 73.87 | 66.66 | 73.50 | +0.53% | 3.82 | 1.32% |
| 2025-09-10 | 74.00 | 75.68 | 73.00 | 73.11 | -0.53% | 1.73 | 0.57% |
| 2025-09-09 | 75.17 | 77.88 | 72.53 | 73.50 | -2.62% | 2.66 | 0.87% |
| 2025-09-08 | 79.00 | 80.26 | 74.50 | 75.48 | -4.67% | 2.65 | 0.85% |
| 2025-09-05 | 77.35 | 79.68 | 76.06 | 79.18 | +1.51% | 2.22 | 0.69% |
| 2025-09-04 | 82.42 | 82.95 | 76.38 | 78.00 | -4.60% | 2.75 | 0.85% |
| 2025-09-03 | 82.00 | 83.57 | 80.21 | 81.76 | +0.62% | 2.32 | 0.69% |
| 2025-09-02 | 81.49 | 84.20 | 80.00 | 81.26 | +0.46% | 3.12 | 0.92% |
| 2025-09-01 | 77.00 | 81.84 | 76.79 | 80.89 | +5.41% | 3.54 | 1.08% |
| 2025-08-29 | 75.54 | 78.50 | 74.76 | 76.74 | +1.37% | 2.77 | 0.88% |
| 2025-08-28 | 75.75 | 76.50 | 72.40 | 75.70 | -0.07% | 3.32 | 1.09% |
| 2025-08-27 | 78.99 | 80.70 | 75.50 | 75.75 | -4.31% | 4.23 | 1.33% |
| 2025-08-26 | 82.27 | 84.91 | 79.10 | 79.16 | -4.44% | 2.93 | 0.88% |
| 2025-08-25 | 82.64 | 83.89 | 80.50 | 82.84 | -0.55% | 3.81 | 1.13% |
| 2025-08-22 | 81.93 | 83.74 | 81.63 | 83.30 | +1.33% | 2.12 | 0.62% |
| 2025-08-21 | 82.02 | 83.00 | 80.23 | 82.21 | +0.29% | 2.31 | 0.69% |
| 2025-08-20 | 81.35 | 82.29 | 78.78 | 81.97 | +0.76% | 2.87 | 0.87% |