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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.12 | 21.14 | 20.80 | 20.89 | -1.06% | 2.58 | 1.81% |
| 2025-05-23 | 20.99 | 21.41 | 20.99 | 21.12 | +0.65% | 2.92 | 2.02% |
| 2025-05-22 | 21.11 | 21.16 | 20.97 | 20.98 | -0.60% | 1.71 | 1.19% |
| 2025-05-21 | 21.16 | 21.18 | 21.03 | 21.11 | -0.18% | 1.27 | 0.88% |
| 2025-05-20 | 21.22 | 21.27 | 21.10 | 21.15 | -0.23% | 1.52 | 1.05% |
| 2025-05-19 | 21.06 | 21.21 | 21.02 | 21.19 | +0.79% | 1.35 | 0.94% |
| 2025-05-16 | 21.01 | 21.06 | 20.90 | 21.03 | +0.09% | 1.35 | 0.94% |
| 2025-05-15 | 21.29 | 21.34 | 21.01 | 21.01 | -1.46% | 2.08 | 1.44% |
| 2025-05-14 | 21.33 | 21.37 | 21.07 | 21.32 | -0.23% | 2.71 | 1.87% |
| 2025-05-13 | 21.55 | 21.59 | 21.35 | 21.37 | -0.18% | 2.74 | 1.87% |
| 2025-05-12 | 21.53 | 21.56 | 21.31 | 21.41 | -0.18% | 2.32 | 1.59% |
| 2025-05-09 | 21.53 | 21.55 | 21.41 | 21.45 | -0.36% | 1.18 | 0.81% |
| 2025-05-08 | 21.49 | 21.55 | 21.42 | 21.53 | +0.14% | 1.29 | 0.88% |
| 2025-05-07 | 21.60 | 21.72 | 21.41 | 21.50 | 0.00% | 2.23 | 1.52% |
| 2025-05-06 | 21.59 | 21.67 | 21.37 | 21.50 | -0.41% | 2.67 | 1.82% |