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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.14 | 40.52 | 38.92 | 39.99 | +1.34% | 0.58 | 2.29% |
| 2026-04-21 | 41.73 | 41.95 | 39.40 | 39.46 | -5.94% | 0.86 | 3.36% |
| 2026-04-20 | 42.54 | 46.25 | 41.53 | 41.95 | +1.57% | 1.46 | 5.31% |
| 2026-04-17 | 41.73 | 41.94 | 40.67 | 41.30 | -1.81% | 0.61 | 2.30% |
| 2026-04-16 | 41.94 | 42.80 | 41.03 | 42.06 | +0.65% | 0.77 | 2.86% |
| 2026-04-15 | 41.00 | 42.19 | 39.56 | 41.79 | +3.31% | 1.09 | 4.16% |
| 2026-04-14 | 40.79 | 40.79 | 39.60 | 40.45 | +1.12% | 0.50 | 1.94% |
| 2026-04-13 | 39.55 | 40.61 | 38.70 | 40.00 | +1.55% | 0.48 | 1.90% |
| 2026-04-10 | 39.53 | 40.58 | 39.11 | 39.39 | -0.38% | 0.49 | 1.93% |
| 2026-04-09 | 40.31 | 41.18 | 39.40 | 39.54 | -2.75% | 0.57 | 2.24% |
| 2026-04-08 | 40.00 | 40.88 | 39.68 | 40.66 | +2.91% | 0.74 | 2.87% |
| 2026-04-07 | 40.70 | 40.98 | 38.95 | 39.51 | -2.92% | 0.76 | 2.98% |
| 2026-04-03 | 42.88 | 42.97 | 39.82 | 40.70 | -4.44% | 0.94 | 3.60% |
| 2026-04-02 | 43.00 | 43.11 | 41.59 | 42.59 | +2.40% | 1.39 | 5.13% |
| 2026-04-01 | 39.14 | 42.17 | 38.73 | 41.59 | +7.80% | 1.20 | 4.58% |
| 2026-03-31 | 38.16 | 39.55 | 38.16 | 38.58 | +0.05% | 0.45 | 1.82% |
| 2026-03-30 | 38.81 | 39.26 | 37.91 | 38.56 | -0.67% | 0.66 | 2.66% |
| 2026-03-27 | 34.96 | 39.49 | 34.43 | 38.82 | +10.72% | 1.14 | 4.70% |
| 2026-03-26 | 36.00 | 36.94 | 34.89 | 35.06 | -2.61% | 0.40 | 1.74% |
| 2026-03-25 | 35.64 | 36.97 | 35.48 | 36.00 | +1.01% | 0.41 | 1.76% |