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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.57 | 21.93 | 21.55 | 21.62 | +0.23% | 2.91 | 1.97% |
| 2025-06-23 | 21.91 | 22.06 | 21.27 | 21.57 | -1.55% | 4.70 | 3.19% |
| 2025-06-20 | 21.75 | 21.99 | 21.75 | 21.91 | +0.54% | 2.40 | 1.61% |
| 2025-06-19 | 21.83 | 22.06 | 21.63 | 21.80 | -0.09% | 3.31 | 2.22% |
| 2025-06-18 | 21.08 | 22.14 | 20.95 | 21.82 | +3.51% | 7.24 | 4.89% |
| 2025-06-17 | 21.01 | 21.13 | 20.97 | 21.08 | +0.56% | 1.12 | 0.78% |
| 2025-06-16 | 20.99 | 21.10 | 20.93 | 20.96 | -0.32% | 1.13 | 0.79% |
| 2025-06-13 | 21.17 | 21.27 | 20.92 | 21.03 | -0.64% | 1.77 | 1.24% |
| 2025-06-12 | 21.17 | 21.20 | 21.11 | 21.17 | 0.00% | 1.00 | 0.69% |
| 2025-06-11 | 21.26 | 21.31 | 21.16 | 21.17 | -0.09% | 1.06 | 0.73% |
| 2025-06-10 | 21.27 | 21.36 | 21.02 | 21.18 | -0.37% | 1.93 | 1.33% |
| 2025-06-09 | 21.05 | 21.33 | 21.05 | 21.26 | +1.02% | 1.75 | 1.21% |
| 2025-06-06 | 21.02 | 21.10 | 20.96 | 21.05 | +0.05% | 0.74 | 0.52% |
| 2025-06-05 | 21.14 | 21.15 | 20.97 | 21.04 | -0.41% | 1.31 | 0.91% |
| 2025-06-04 | 21.11 | 21.17 | 21.04 | 21.13 | +0.09% | 1.09 | 0.75% |
| 2025-06-03 | 20.82 | 21.14 | 20.75 | 21.11 | +1.02% | 1.60 | 1.12% |
| 2025-05-30 | 20.84 | 21.00 | 20.82 | 20.89 | +0.28% | 1.73 | 1.21% |
| 2025-05-29 | 20.77 | 20.85 | 20.56 | 20.83 | +0.33% | 1.77 | 1.25% |
| 2025-05-28 | 20.83 | 20.87 | 20.75 | 20.77 | -0.23% | 1.27 | 0.89% |
| 2025-05-27 | 20.86 | 20.90 | 20.76 | 20.81 | -0.37% | 1.32 | 0.93% |