汇宇制药 sh.688553
19.32
-2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.71 | 20.01 | 19.11 | 19.32 | -2.77% | 1.34 | 2.01% |
| 2026-05-22 | 20.52 | 20.72 | 19.70 | 19.87 | -3.68% | 1.94 | 2.83% |
| 2026-05-21 | 21.29 | 22.09 | 20.56 | 20.63 | -1.57% | 2.39 | 3.27% |
| 2026-05-20 | 20.03 | 21.44 | 19.85 | 20.96 | +4.54% | 2.38 | 3.35% |
| 2026-05-19 | 19.88 | 20.09 | 19.59 | 20.05 | +1.57% | 1.26 | 1.85% |
| 2026-05-18 | 19.98 | 20.27 | 19.61 | 19.74 | -1.69% | 1.30 | 1.90% |
| 2026-05-15 | 20.66 | 20.86 | 19.83 | 20.08 | -2.90% | 1.57 | 2.25% |
| 2026-05-14 | 20.39 | 21.34 | 20.24 | 20.68 | +1.22% | 2.13 | 3.00% |
| 2026-05-13 | 20.32 | 20.76 | 19.93 | 20.43 | +0.15% | 1.25 | 1.79% |
| 2026-05-12 | 20.94 | 20.94 | 20.21 | 20.40 | -3.09% | 1.73 | 2.45% |
| 2026-05-11 | 20.08 | 21.28 | 20.03 | 21.05 | +4.21% | 2.20 | 3.10% |
| 2026-05-08 | 20.30 | 20.30 | 19.98 | 20.20 | +0.25% | 0.88 | 1.28% |
| 2026-05-07 | 20.34 | 20.59 | 19.85 | 20.15 | -0.93% | 1.48 | 2.13% |
| 2026-05-06 | 19.77 | 20.61 | 19.64 | 20.34 | +1.80% | 1.88 | 2.70% |
| 2026-04-30 | 19.65 | 20.55 | 19.02 | 19.98 | +2.41% | 2.39 | 3.50% |
| 2026-04-29 | 19.29 | 19.82 | 19.07 | 19.51 | +0.31% | 1.42 | 2.12% |
| 2026-04-28 | 19.76 | 20.07 | 19.31 | 19.45 | -2.16% | 1.39 | 2.07% |
| 2026-04-27 | 20.21 | 20.36 | 19.66 | 19.88 | +1.12% | 3.08 | 4.47% |
| 2026-04-24 | 19.17 | 19.77 | 18.94 | 19.66 | +2.50% | 1.93 | 2.88% |
| 2026-04-23 | 19.26 | 19.93 | 19.01 | 19.18 | -0.72% | 3.10 | 4.67% |