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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.00 | 21.09 | 20.90 | 20.98 | -0.29% | 0.99 | 0.71% |
| 2025-11-18 | 21.20 | 21.26 | 20.98 | 21.04 | -0.80% | 1.35 | 0.96% |
| 2025-11-17 | 21.33 | 21.33 | 21.16 | 21.21 | -0.61% | 1.26 | 0.90% |
| 2025-11-14 | 21.33 | 21.52 | 21.30 | 21.34 | -0.14% | 1.37 | 0.96% |
| 2025-11-13 | 21.36 | 21.38 | 21.26 | 21.37 | +0.05% | 1.26 | 0.89% |
| 2025-11-12 | 21.35 | 21.50 | 21.31 | 21.36 | +0.19% | 1.62 | 1.14% |
| 2025-11-11 | 21.30 | 21.35 | 21.20 | 21.32 | +0.09% | 1.50 | 1.06% |
| 2025-11-10 | 20.90 | 21.34 | 20.89 | 21.30 | +1.87% | 2.47 | 1.76% |
| 2025-11-07 | 20.90 | 20.97 | 20.86 | 20.91 | -0.05% | 1.17 | 0.85% |
| 2025-11-06 | 20.88 | 20.92 | 20.82 | 20.92 | +0.10% | 1.06 | 0.76% |
| 2025-11-05 | 20.79 | 20.92 | 20.71 | 20.90 | +0.48% | 1.41 | 1.02% |
| 2025-11-04 | 20.84 | 20.91 | 20.78 | 20.80 | -0.29% | 1.27 | 0.92% |
| 2025-11-03 | 20.93 | 20.93 | 20.80 | 20.86 | -0.19% | 1.27 | 0.92% |
| 2025-10-31 | 20.81 | 20.94 | 20.81 | 20.90 | +0.29% | 1.19 | 0.86% |
| 2025-10-30 | 21.05 | 21.11 | 20.83 | 20.84 | -1.00% | 2.25 | 1.62% |
| 2025-10-29 | 21.13 | 21.17 | 20.98 | 21.05 | -0.61% | 1.79 | 1.28% |
| 2025-10-28 | 21.10 | 21.26 | 21.10 | 21.18 | -0.52% | 1.11 | 0.79% |
| 2025-10-27 | 21.27 | 21.34 | 21.20 | 21.29 | +0.28% | 1.22 | 0.86% |
| 2025-10-24 | 21.20 | 21.25 | 21.13 | 21.23 | +0.24% | 0.89 | 0.63% |
| 2025-10-23 | 21.11 | 21.20 | 21.03 | 21.18 | +0.24% | 1.00 | 0.71% |