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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.17 | 23.28 | 22.96 | 23.00 | -0.77% | 4.19 | 2.70% |
| 2025-08-18 | 23.08 | 23.48 | 23.07 | 23.18 | +1.16% | 4.88 | 3.13% |
| 2025-08-15 | 22.73 | 22.91 | 22.62 | 22.91 | +0.74% | 3.54 | 2.31% |
| 2025-08-14 | 22.72 | 23.17 | 22.68 | 22.74 | +0.17% | 4.29 | 2.79% |
| 2025-08-13 | 22.75 | 22.83 | 22.61 | 22.70 | -0.22% | 2.95 | 1.94% |
| 2025-08-12 | 22.72 | 22.90 | 22.66 | 22.75 | +0.09% | 2.65 | 1.73% |
| 2025-08-11 | 22.64 | 22.77 | 22.59 | 22.73 | +0.61% | 2.54 | 1.66% |
| 2025-08-08 | 22.80 | 22.85 | 22.59 | 22.60 | -1.12% | 2.38 | 1.56% |
| 2025-08-07 | 22.55 | 23.28 | 22.51 | 22.85 | +1.40% | 4.57 | 2.97% |
| 2025-08-06 | 22.63 | 22.63 | 22.48 | 22.54 | -0.35% | 1.95 | 1.29% |
| 2025-08-05 | 22.64 | 22.70 | 22.50 | 22.62 | -0.17% | 2.15 | 1.42% |
| 2025-08-04 | 22.46 | 22.68 | 22.34 | 22.65 | +0.48% | 2.22 | 1.47% |
| 2025-08-01 | 22.51 | 22.77 | 22.44 | 22.55 | +0.44% | 2.23 | 1.47% |
| 2025-07-31 | 22.86 | 22.88 | 22.38 | 22.45 | -1.56% | 3.39 | 2.23% |
| 2025-07-30 | 22.83 | 23.20 | 22.70 | 22.80 | -0.47% | 3.94 | 2.55% |
| 2025-07-29 | 22.82 | 22.96 | 22.42 | 22.91 | +0.22% | 3.25 | 2.12% |
| 2025-07-28 | 23.08 | 23.26 | 22.77 | 22.86 | -0.81% | 4.21 | 2.73% |
| 2025-07-25 | 22.93 | 23.68 | 22.81 | 23.05 | +1.35% | 7.51 | 4.81% |
| 2025-07-24 | 22.42 | 22.82 | 22.39 | 22.74 | +1.32% | 3.37 | 2.22% |
| 2025-07-23 | 22.44 | 22.68 | 22.39 | 22.45 | +0.26% | 3.30 | 2.18% |