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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.79 | 21.92 | 20.71 | 21.28 | -2.96% | 1.20 | 1.65% |
| 2025-10-22 | 21.61 | 22.55 | 21.61 | 21.93 | +1.29% | 1.22 | 1.60% |
| 2025-10-21 | 21.20 | 21.94 | 21.01 | 21.65 | +2.12% | 0.76 | 1.02% |
| 2025-10-20 | 21.40 | 21.50 | 20.62 | 21.20 | +1.29% | 0.66 | 0.91% |
| 2025-10-17 | 21.58 | 22.23 | 20.80 | 20.93 | +0.10% | 1.09 | 1.48% |
| 2025-10-16 | 21.00 | 21.59 | 20.74 | 20.91 | -0.85% | 0.88 | 1.22% |
| 2025-10-15 | 20.08 | 21.20 | 19.92 | 21.09 | +5.40% | 1.28 | 1.79% |
| 2025-10-14 | 21.01 | 21.50 | 19.90 | 20.01 | -4.71% | 1.12 | 1.57% |
| 2025-10-13 | 20.00 | 21.59 | 19.90 | 21.00 | -1.55% | 1.24 | 1.73% |
| 2025-10-10 | 21.68 | 22.14 | 21.17 | 21.33 | 0.00% | 1.19 | 1.60% |
| 2025-10-09 | 21.83 | 21.83 | 21.12 | 21.33 | -0.61% | 0.75 | 1.02% |
| 2025-09-30 | 21.46 | 21.87 | 21.21 | 21.46 | +0.05% | 1.10 | 1.49% |
| 2025-09-29 | 22.48 | 22.48 | 21.13 | 21.45 | -3.81% | 1.79 | 2.42% |
| 2025-09-26 | 23.60 | 23.60 | 22.22 | 22.30 | -6.14% | 2.15 | 2.77% |
| 2025-09-25 | 24.00 | 24.68 | 23.50 | 23.76 | -5.00% | 2.47 | 2.99% |
| 2025-09-24 | 25.00 | 25.96 | 24.68 | 25.01 | -0.36% | 1.49 | 1.73% |
| 2025-09-23 | 24.82 | 25.28 | 23.81 | 25.10 | +1.13% | 1.80 | 2.13% |
| 2025-09-22 | 24.80 | 25.77 | 24.30 | 24.82 | +1.06% | 1.76 | 2.05% |
| 2025-09-19 | 25.80 | 26.10 | 24.39 | 24.56 | -4.47% | 1.85 | 2.15% |
| 2025-09-18 | 24.78 | 26.68 | 24.78 | 25.71 | +4.85% | 4.76 | 5.34% |