首药控股 sh.688197
39.79
-1.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.00 | 53.08 | 51.05 | 52.09 | -0.88% | 1.02 | 3.09% |
| 2025-08-19 | 54.00 | 56.00 | 52.45 | 52.55 | -3.33% | 1.76 | 5.09% |
| 2025-08-18 | 54.46 | 54.88 | 53.00 | 54.36 | +0.33% | 1.91 | 5.55% |
| 2025-08-15 | 52.88 | 56.01 | 51.50 | 54.18 | +3.36% | 2.41 | 6.96% |
| 2025-08-14 | 56.50 | 56.86 | 52.30 | 52.42 | -6.29% | 3.15 | 9.16% |
| 2025-08-13 | 46.60 | 55.94 | 46.07 | 55.94 | +19.99% | 3.58 | 10.63% |
| 2025-08-12 | 46.96 | 47.37 | 45.15 | 46.62 | -0.36% | 1.12 | 3.81% |
| 2025-08-11 | 46.25 | 47.45 | 45.55 | 46.79 | +1.17% | 1.02 | 3.40% |
| 2025-08-08 | 47.20 | 47.20 | 44.11 | 46.25 | -2.01% | 1.56 | 5.38% |
| 2025-08-07 | 46.65 | 48.60 | 46.17 | 47.20 | +0.25% | 1.29 | 4.24% |
| 2025-08-06 | 48.50 | 49.61 | 46.20 | 47.08 | -0.61% | 1.18 | 3.90% |
| 2025-08-05 | 46.11 | 47.56 | 45.23 | 47.37 | +3.38% | 1.34 | 4.50% |
| 2025-08-04 | 45.68 | 46.20 | 43.71 | 45.82 | -1.12% | 1.36 | 4.77% |
| 2025-08-01 | 45.44 | 47.59 | 45.08 | 46.34 | +0.19% | 1.27 | 4.26% |
| 2025-07-31 | 48.00 | 49.98 | 45.90 | 46.25 | -3.69% | 2.01 | 6.60% |
| 2025-07-30 | 45.10 | 52.00 | 44.06 | 48.02 | +6.33% | 2.87 | 9.22% |
| 2025-07-29 | 44.58 | 45.72 | 43.55 | 45.16 | +1.48% | 1.31 | 4.54% |
| 2025-07-28 | 43.20 | 44.77 | 43.20 | 44.50 | +2.87% | 1.00 | 3.55% |
| 2025-07-25 | 45.26 | 45.97 | 43.19 | 43.26 | -4.31% | 1.41 | 4.98% |
| 2025-07-24 | 44.83 | 46.40 | 44.42 | 45.21 | -0.11% | 1.14 | 3.95% |