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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.91 | 18.97 | 18.07 | 18.29 | -4.24% | 2.11 | 1.71% |
| 2026-03-20 | 19.20 | 19.30 | 19.10 | 19.10 | -0.62% | 0.97 | 0.76% |
| 2026-03-19 | 19.46 | 19.48 | 19.18 | 19.22 | -1.64% | 1.49 | 1.16% |
| 2026-03-18 | 19.63 | 19.68 | 19.46 | 19.54 | -0.46% | 1.12 | 0.86% |
| 2026-03-17 | 19.57 | 19.82 | 19.54 | 19.63 | +0.56% | 1.47 | 1.12% |
| 2026-03-16 | 19.60 | 19.64 | 19.48 | 19.52 | -0.41% | 0.92 | 0.71% |
| 2026-03-13 | 19.60 | 19.72 | 19.56 | 19.60 | -0.10% | 1.02 | 0.78% |
| 2026-03-12 | 19.68 | 19.73 | 19.55 | 19.62 | -0.25% | 1.01 | 0.78% |
| 2026-03-11 | 19.72 | 19.73 | 19.63 | 19.67 | -0.10% | 0.74 | 0.56% |
| 2026-03-10 | 19.73 | 19.79 | 19.65 | 19.69 | +0.31% | 0.88 | 0.67% |
| 2026-03-09 | 19.61 | 19.68 | 19.48 | 19.63 | -1.01% | 1.28 | 0.98% |
| 2026-03-06 | 19.45 | 19.86 | 19.44 | 19.83 | +1.54% | 1.28 | 0.98% |
| 2026-03-05 | 19.66 | 19.69 | 19.48 | 19.53 | +0.15% | 1.27 | 0.98% |
| 2026-03-04 | 19.91 | 20.07 | 19.48 | 19.50 | -2.55% | 2.72 | 2.08% |
| 2026-03-03 | 20.05 | 20.30 | 19.99 | 20.01 | -0.30% | 1.74 | 1.30% |
| 2026-03-02 | 20.18 | 20.24 | 19.97 | 20.07 | -1.18% | 1.91 | 1.44% |
| 2026-02-27 | 20.16 | 20.33 | 20.15 | 20.31 | +0.54% | 0.88 | 0.66% |
| 2026-02-26 | 20.37 | 20.38 | 20.14 | 20.20 | -0.59% | 1.22 | 0.91% |
| 2026-02-25 | 20.12 | 20.42 | 20.10 | 20.32 | +1.09% | 1.37 | 1.02% |
| 2026-02-24 | 20.22 | 20.30 | 20.07 | 20.10 | -0.25% | 1.45 | 1.08% |