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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.52 | 21.73 | 21.07 | 21.09 | -1.40% | 3.47 | 2.46% |
| 2026-01-15 | 21.00 | 21.61 | 20.90 | 21.39 | +1.86% | 5.21 | 3.68% |
| 2026-01-14 | 20.82 | 21.26 | 20.68 | 21.00 | +2.24% | 6.45 | 4.63% |
| 2026-01-13 | 20.66 | 20.74 | 20.44 | 20.54 | -0.05% | 2.33 | 1.71% |
| 2026-01-12 | 20.34 | 20.59 | 20.22 | 20.55 | +0.83% | 2.71 | 2.00% |
| 2026-01-09 | 20.24 | 20.43 | 20.22 | 20.38 | +0.79% | 1.60 | 1.19% |
| 2026-01-08 | 20.22 | 20.33 | 20.22 | 20.22 | -0.15% | 1.61 | 1.19% |
| 2026-01-07 | 20.54 | 20.58 | 20.25 | 20.25 | -1.41% | 1.81 | 1.34% |
| 2026-01-06 | 20.37 | 20.71 | 20.33 | 20.54 | +1.08% | 2.55 | 1.87% |
| 2026-01-05 | 20.15 | 20.33 | 19.98 | 20.32 | +1.96% | 2.57 | 1.92% |
| 2025-12-31 | 20.00 | 20.03 | 19.91 | 19.93 | -0.35% | 0.90 | 0.68% |
| 2025-12-30 | 19.97 | 20.06 | 19.94 | 20.00 | 0.00% | 0.65 | 0.49% |
| 2025-12-29 | 20.14 | 20.15 | 19.95 | 20.00 | -0.84% | 1.37 | 1.03% |
| 2025-12-26 | 20.21 | 20.28 | 20.13 | 20.17 | -0.44% | 0.79 | 0.59% |
| 2025-12-25 | 20.21 | 20.29 | 20.14 | 20.26 | +0.25% | 0.64 | 0.47% |
| 2025-12-24 | 20.10 | 20.22 | 20.02 | 20.21 | +0.70% | 0.69 | 0.52% |
| 2025-12-23 | 20.27 | 20.33 | 20.05 | 20.07 | -1.04% | 1.11 | 0.83% |
| 2025-12-22 | 20.32 | 20.37 | 20.23 | 20.28 | -0.34% | 0.79 | 0.59% |
| 2025-12-19 | 20.34 | 20.40 | 20.25 | 20.35 | +0.05% | 0.81 | 0.60% |
| 2025-12-18 | 20.25 | 20.37 | 20.22 | 20.34 | +0.25% | 0.75 | 0.55% |