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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.17 | 21.20 | 21.10 | 21.13 | -0.33% | 0.77 | 0.55% |
| 2025-10-21 | 21.03 | 21.24 | 20.96 | 21.20 | +0.95% | 1.15 | 0.82% |
| 2025-10-20 | 21.03 | 21.10 | 21.00 | 21.00 | -0.10% | 0.95 | 0.68% |
| 2025-10-17 | 21.16 | 21.24 | 21.00 | 21.02 | -0.80% | 1.53 | 1.09% |
| 2025-10-16 | 21.30 | 21.32 | 21.17 | 21.19 | -0.61% | 1.22 | 0.87% |
| 2025-10-15 | 21.37 | 21.43 | 21.26 | 21.32 | -0.14% | 1.11 | 0.79% |
| 2025-10-14 | 21.25 | 21.43 | 21.20 | 21.35 | +0.66% | 1.48 | 1.05% |
| 2025-10-13 | 21.05 | 21.25 | 20.98 | 21.21 | -1.53% | 1.79 | 1.27% |
| 2025-10-10 | 21.40 | 21.59 | 21.38 | 21.54 | +0.47% | 1.41 | 0.98% |
| 2025-10-09 | 21.48 | 21.48 | 21.30 | 21.44 | -0.09% | 1.13 | 0.79% |
| 2025-09-30 | 21.32 | 21.48 | 21.25 | 21.46 | +0.37% | 1.20 | 0.85% |
| 2025-09-29 | 21.35 | 21.41 | 21.20 | 21.38 | +0.28% | 1.05 | 0.74% |
| 2025-09-26 | 21.35 | 21.39 | 21.16 | 21.32 | -0.51% | 0.85 | 0.60% |
| 2025-09-25 | 21.56 | 21.56 | 21.38 | 21.43 | -0.33% | 1.16 | 0.81% |
| 2025-09-24 | 21.16 | 21.51 | 21.11 | 21.50 | +1.49% | 1.78 | 1.24% |
| 2025-09-23 | 21.37 | 21.37 | 20.94 | 21.18 | -0.69% | 2.06 | 1.45% |
| 2025-09-22 | 21.43 | 21.50 | 21.22 | 21.33 | -0.46% | 1.47 | 1.03% |
| 2025-09-19 | 21.52 | 21.57 | 21.34 | 21.43 | -0.60% | 1.96 | 1.36% |
| 2025-09-18 | 21.82 | 21.83 | 21.52 | 21.56 | -1.18% | 2.31 | 1.59% |
| 2025-09-17 | 21.76 | 21.83 | 21.68 | 21.82 | +0.27% | 1.31 | 0.90% |