山东药玻 sh.600529
18.58
+5.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.52 | 18.76 | 17.40 | 18.58 | +5.09% | 3.49 | 2.88% |
| 2026-05-21 | 17.38 | 17.85 | 17.36 | 17.68 | +1.84% | 1.73 | 1.47% |
| 2026-05-20 | 17.45 | 17.52 | 17.30 | 17.36 | -0.52% | 0.89 | 0.77% |
| 2026-05-19 | 17.52 | 17.64 | 17.51 | 17.63 | +0.69% | 0.64 | 0.55% |
| 2026-05-18 | 17.63 | 17.68 | 17.37 | 17.51 | -0.96% | 1.16 | 1.00% |
| 2026-05-15 | 17.93 | 18.04 | 17.62 | 17.68 | -2.00% | 1.69 | 1.42% |
| 2026-05-14 | 18.45 | 18.47 | 18.01 | 18.04 | -1.47% | 1.60 | 1.33% |
| 2026-05-13 | 18.46 | 18.54 | 18.26 | 18.31 | -0.97% | 1.14 | 0.94% |
| 2026-05-12 | 18.53 | 18.55 | 18.37 | 18.49 | -0.38% | 0.91 | 0.75% |
| 2026-05-11 | 18.47 | 18.62 | 18.30 | 18.56 | +0.49% | 1.46 | 1.19% |
| 2026-05-08 | 18.36 | 18.55 | 18.35 | 18.47 | +0.38% | 1.06 | 0.87% |
| 2026-05-07 | 18.65 | 18.69 | 18.38 | 18.40 | -1.34% | 1.79 | 1.46% |
| 2026-05-06 | 18.64 | 18.74 | 18.61 | 18.65 | +0.05% | 1.11 | 0.90% |
| 2026-04-30 | 18.81 | 18.88 | 18.63 | 18.64 | -0.90% | 1.07 | 0.86% |
| 2026-04-29 | 18.98 | 19.08 | 18.76 | 18.81 | -0.69% | 1.41 | 1.13% |
| 2026-04-28 | 19.11 | 19.18 | 18.86 | 18.94 | -0.84% | 1.06 | 0.84% |
| 2026-04-27 | 19.10 | 19.23 | 19.05 | 19.10 | 0.00% | 0.89 | 0.70% |
| 2026-04-24 | 19.10 | 19.24 | 18.99 | 19.10 | -0.05% | 0.97 | 0.77% |
| 2026-04-23 | 18.98 | 19.18 | 18.92 | 19.11 | -0.31% | 1.45 | 1.14% |
| 2026-04-22 | 18.74 | 19.35 | 18.64 | 19.17 | +2.24% | 1.90 | 1.50% |