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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.23 | 22.40 | 22.19 | 22.39 | +0.58% | 2.74 | 1.82% |
| 2025-07-21 | 22.27 | 22.35 | 22.13 | 22.26 | -0.04% | 2.57 | 1.72% |
| 2025-07-18 | 21.72 | 22.66 | 21.68 | 22.27 | +2.45% | 5.64 | 3.77% |
| 2025-07-17 | 21.74 | 21.76 | 21.66 | 21.74 | +0.05% | 1.68 | 1.15% |
| 2025-07-16 | 21.68 | 21.75 | 21.60 | 21.73 | +0.27% | 1.51 | 1.04% |
| 2025-07-15 | 21.85 | 21.88 | 21.59 | 21.67 | -0.90% | 2.01 | 1.38% |
| 2025-07-14 | 21.99 | 22.00 | 21.86 | 21.87 | -0.45% | 1.44 | 0.98% |
| 2025-07-11 | 21.91 | 22.01 | 21.85 | 21.96 | +0.32% | 2.05 | 1.39% |
| 2025-07-10 | 21.91 | 21.95 | 21.81 | 21.89 | +0.14% | 1.42 | 0.97% |
| 2025-07-09 | 21.76 | 21.99 | 21.67 | 21.87 | +0.36% | 2.31 | 1.57% |
| 2025-07-08 | 21.69 | 21.80 | 21.61 | 21.79 | +0.46% | 1.92 | 1.32% |
| 2025-07-07 | 21.67 | 21.75 | 21.65 | 21.69 | +0.18% | 1.15 | 0.79% |
| 2025-07-04 | 21.75 | 21.82 | 21.62 | 21.65 | -0.41% | 1.82 | 1.25% |
| 2025-07-03 | 21.77 | 21.88 | 21.67 | 21.74 | +0.14% | 1.99 | 1.36% |
| 2025-07-02 | 21.79 | 21.82 | 21.67 | 21.71 | -0.23% | 1.32 | 0.91% |
| 2025-07-01 | 21.79 | 21.88 | 21.69 | 21.76 | -0.45% | 1.70 | 1.16% |
| 2025-06-30 | 21.88 | 21.94 | 21.76 | 21.86 | +0.09% | 1.89 | 1.29% |
| 2025-06-27 | 21.89 | 22.01 | 21.77 | 21.84 | -0.27% | 2.12 | 1.44% |
| 2025-06-26 | 21.86 | 22.18 | 21.63 | 21.89 | +0.45% | 3.03 | 2.04% |
| 2025-06-25 | 21.63 | 21.85 | 21.56 | 21.80 | +0.81% | 2.36 | 1.59% |