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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.73 | 21.81 | 21.68 | 21.76 | +0.09% | 1.29 | 0.88% |
| 2025-09-15 | 21.90 | 21.91 | 21.72 | 21.74 | -0.77% | 2.00 | 1.37% |
| 2025-09-12 | 22.05 | 22.10 | 21.88 | 21.90 | -0.58% | 1.53 | 1.04% |
| 2025-09-11 | 21.91 | 22.04 | 21.78 | 22.03 | +0.22% | 1.73 | 1.17% |
| 2025-09-10 | 22.03 | 22.07 | 21.94 | 21.98 | -0.31% | 1.06 | 0.72% |
| 2025-09-09 | 22.09 | 22.11 | 21.92 | 22.05 | -0.45% | 1.46 | 0.99% |
| 2025-09-08 | 21.91 | 22.16 | 21.82 | 22.15 | +1.22% | 2.44 | 1.65% |
| 2025-09-05 | 21.82 | 21.89 | 21.71 | 21.88 | +0.32% | 1.85 | 1.26% |
| 2025-09-04 | 21.66 | 21.84 | 21.62 | 21.82 | +0.50% | 2.27 | 1.55% |
| 2025-09-03 | 21.91 | 21.96 | 21.67 | 21.71 | -0.77% | 1.91 | 1.31% |
| 2025-09-02 | 21.93 | 22.05 | 21.77 | 21.88 | -0.23% | 2.31 | 1.57% |
| 2025-09-01 | 21.99 | 22.01 | 21.84 | 21.92 | -0.22% | 2.38 | 1.61% |
| 2025-08-29 | 22.16 | 22.16 | 21.93 | 21.97 | -0.49% | 2.37 | 1.60% |
| 2025-08-28 | 22.17 | 22.31 | 21.73 | 22.08 | -0.40% | 4.29 | 2.90% |
| 2025-08-27 | 22.65 | 22.74 | 22.15 | 22.17 | -2.26% | 6.91 | 4.59% |
| 2025-08-26 | 22.89 | 22.89 | 22.62 | 22.68 | -2.54% | 7.05 | 4.61% |
| 2025-08-25 | 23.05 | 23.28 | 23.00 | 23.28 | +0.90% | 4.24 | 2.72% |
| 2025-08-22 | 23.15 | 23.15 | 22.92 | 23.07 | 0.00% | 2.91 | 1.88% |
| 2025-08-21 | 22.99 | 23.19 | 22.98 | 23.07 | +0.17% | 2.92 | 1.88% |
| 2025-08-20 | 23.06 | 23.06 | 22.83 | 23.03 | +0.13% | 2.86 | 1.85% |