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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.30 | 20.37 | 20.14 | 20.29 | -0.15% | 1.06 | 0.79% |
| 2025-12-16 | 20.48 | 20.55 | 20.30 | 20.32 | -0.88% | 1.18 | 0.87% |
| 2025-12-15 | 20.15 | 20.57 | 20.05 | 20.50 | +2.19% | 2.40 | 1.77% |
| 2025-12-12 | 20.19 | 20.30 | 20.06 | 20.06 | -0.79% | 2.99 | 2.23% |
| 2025-12-11 | 20.08 | 20.37 | 19.95 | 20.22 | +0.70% | 1.81 | 1.35% |
| 2025-12-10 | 20.12 | 20.18 | 19.98 | 20.08 | -0.25% | 0.94 | 0.71% |
| 2025-12-09 | 20.09 | 20.21 | 20.07 | 20.13 | 0.00% | 0.84 | 0.63% |
| 2025-12-08 | 20.15 | 20.22 | 20.09 | 20.13 | -0.10% | 0.85 | 0.63% |
| 2025-12-05 | 19.95 | 20.15 | 19.90 | 20.15 | +0.95% | 0.85 | 0.64% |
| 2025-12-04 | 20.09 | 20.10 | 19.91 | 19.96 | -0.65% | 0.89 | 0.67% |
| 2025-12-03 | 20.06 | 20.12 | 19.98 | 20.09 | 0.00% | 0.97 | 0.73% |
| 2025-12-02 | 20.18 | 20.19 | 20.08 | 20.09 | -0.50% | 0.79 | 0.59% |
| 2025-12-01 | 20.12 | 20.26 | 20.05 | 20.19 | +0.30% | 1.21 | 0.91% |
| 2025-11-28 | 20.35 | 20.39 | 20.10 | 20.13 | -1.23% | 1.59 | 1.18% |
| 2025-11-27 | 20.46 | 20.48 | 20.37 | 20.38 | -0.34% | 0.88 | 0.65% |
| 2025-11-26 | 20.52 | 20.60 | 20.45 | 20.45 | -0.49% | 0.92 | 0.68% |
| 2025-11-25 | 20.49 | 20.57 | 20.40 | 20.55 | +0.49% | 1.16 | 0.85% |
| 2025-11-24 | 20.52 | 20.63 | 20.37 | 20.45 | -0.20% | 1.10 | 0.81% |
| 2025-11-21 | 20.89 | 20.99 | 20.49 | 20.49 | -2.15% | 1.97 | 1.44% |
| 2025-11-20 | 20.95 | 21.05 | 20.88 | 20.94 | -0.19% | 0.94 | 0.68% |