古汉医药 sz.000590
10.33
-1.05%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.44 | 10.58 | 10.24 | 10.33 | -1.05% | 0.46 | 1.83% |
| 2026-05-22 | 10.28 | 10.63 | 10.14 | 10.44 | +2.45% | 0.41 | 1.66% |
| 2026-05-21 | 10.57 | 10.75 | 10.12 | 10.19 | -3.87% | 0.51 | 2.06% |
| 2026-05-20 | 10.47 | 10.70 | 10.21 | 10.60 | +1.15% | 0.44 | 1.75% |
| 2026-05-19 | 10.40 | 10.53 | 10.25 | 10.48 | +1.45% | 0.37 | 1.48% |
| 2026-05-18 | 10.45 | 10.46 | 10.24 | 10.33 | -1.24% | 0.48 | 1.92% |
| 2026-05-15 | 10.75 | 10.77 | 10.40 | 10.46 | -1.97% | 0.47 | 1.87% |
| 2026-05-14 | 10.86 | 10.86 | 10.66 | 10.67 | -1.75% | 0.38 | 1.48% |
| 2026-05-13 | 10.82 | 10.95 | 10.70 | 10.86 | +0.56% | 0.31 | 1.20% |
| 2026-05-12 | 11.00 | 11.01 | 10.80 | 10.80 | -1.91% | 0.42 | 1.60% |
| 2026-05-11 | 11.10 | 11.10 | 10.86 | 11.01 | -0.18% | 0.47 | 1.79% |
| 2026-05-08 | 11.08 | 11.08 | 10.98 | 11.03 | -0.09% | 0.31 | 1.17% |
| 2026-05-07 | 11.14 | 11.21 | 11.00 | 11.04 | -0.72% | 0.39 | 1.47% |
| 2026-05-06 | 11.29 | 11.41 | 11.03 | 11.12 | -0.36% | 0.61 | 2.29% |
| 2026-04-30 | 11.13 | 11.27 | 11.02 | 11.16 | +0.54% | 0.42 | 1.56% |
| 2026-04-29 | 11.09 | 11.23 | 10.90 | 11.10 | +0.91% | 0.43 | 1.63% |
| 2026-04-28 | 11.20 | 11.24 | 10.86 | 11.00 | -0.72% | 0.53 | 2.01% |
| 2026-04-27 | 11.08 | 11.16 | 10.69 | 11.08 | +0.45% | 0.47 | 1.80% |
| 2026-04-24 | 10.77 | 11.11 | 10.70 | 11.03 | +2.41% | 0.48 | 1.83% |
| 2026-04-23 | 11.00 | 11.00 | 10.75 | 10.77 | -1.73% | 0.39 | 1.50% |