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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.40 | 20.40 | 20.15 | 20.15 | -1.03% | 1.20 | 0.89% |
| 2026-02-12 | 20.45 | 20.48 | 20.32 | 20.36 | -0.59% | 1.06 | 0.79% |
| 2026-02-11 | 20.44 | 20.51 | 20.42 | 20.48 | +0.15% | 0.72 | 0.53% |
| 2026-02-10 | 20.51 | 20.55 | 20.42 | 20.45 | -0.20% | 0.70 | 0.52% |
| 2026-02-09 | 20.50 | 20.60 | 20.41 | 20.49 | -0.10% | 1.27 | 0.93% |
| 2026-02-06 | 20.62 | 20.72 | 20.51 | 20.51 | -0.63% | 1.13 | 0.83% |
| 2026-02-05 | 20.62 | 20.70 | 20.53 | 20.64 | +0.10% | 1.05 | 0.76% |
| 2026-02-04 | 20.35 | 20.64 | 20.27 | 20.62 | +1.28% | 1.46 | 1.08% |
| 2026-02-03 | 20.28 | 20.43 | 20.23 | 20.36 | +0.59% | 1.09 | 0.81% |
| 2026-02-02 | 20.47 | 20.58 | 20.23 | 20.24 | -1.03% | 1.58 | 1.17% |
| 2026-01-30 | 20.58 | 20.79 | 20.45 | 20.45 | -0.82% | 1.49 | 1.09% |
| 2026-01-29 | 20.56 | 20.68 | 20.38 | 20.62 | +0.29% | 1.85 | 1.36% |
| 2026-01-28 | 20.65 | 20.72 | 20.53 | 20.56 | -0.77% | 1.80 | 1.32% |
| 2026-01-27 | 20.94 | 20.99 | 20.61 | 20.72 | -1.38% | 1.93 | 1.41% |
| 2026-01-26 | 21.14 | 21.15 | 20.77 | 21.01 | -0.33% | 2.46 | 1.77% |
| 2026-01-23 | 20.82 | 21.13 | 20.80 | 21.08 | +1.39% | 2.65 | 1.90% |
| 2026-01-22 | 20.77 | 20.81 | 20.69 | 20.79 | +0.39% | 1.44 | 1.05% |
| 2026-01-21 | 20.81 | 20.93 | 20.63 | 20.71 | -0.77% | 2.16 | 1.57% |
| 2026-01-20 | 21.01 | 21.05 | 20.81 | 20.87 | -0.90% | 1.97 | 1.42% |
| 2026-01-19 | 21.10 | 21.30 | 21.03 | 21.06 | -0.14% | 2.11 | 1.51% |