亿帆医药 sz.002019
10.23
-0.68%
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 | 10.30 | 10.32 | 10.11 | 10.23 | -0.68% | 0.98 | 1.14% |
| 2026-05-22 | 10.36 | 10.42 | 10.26 | 10.30 | -0.77% | 0.84 | 0.96% |
| 2026-05-21 | 10.50 | 10.59 | 10.36 | 10.38 | -1.24% | 1.04 | 1.18% |
| 2026-05-20 | 10.46 | 10.62 | 10.39 | 10.51 | +0.38% | 0.76 | 0.86% |
| 2026-05-19 | 10.54 | 10.63 | 10.37 | 10.47 | -0.29% | 0.95 | 1.08% |
| 2026-05-18 | 10.79 | 10.87 | 10.47 | 10.50 | -3.58% | 1.39 | 1.55% |
| 2026-05-15 | 10.80 | 10.97 | 10.68 | 10.89 | +0.83% | 1.11 | 1.22% |
| 2026-05-14 | 11.12 | 11.16 | 10.80 | 10.80 | -2.88% | 1.57 | 1.71% |
| 2026-05-13 | 11.20 | 11.24 | 11.11 | 11.12 | -0.45% | 0.98 | 1.04% |
| 2026-05-12 | 11.26 | 11.26 | 11.06 | 11.17 | -0.89% | 1.27 | 1.36% |
| 2026-05-11 | 11.16 | 11.29 | 11.00 | 11.27 | +1.08% | 2.08 | 2.22% |
| 2026-05-08 | 11.15 | 11.19 | 11.10 | 11.15 | 0.00% | 1.10 | 1.17% |
| 2026-05-07 | 11.27 | 11.27 | 11.12 | 11.15 | -0.71% | 1.29 | 1.38% |
| 2026-05-06 | 11.19 | 11.28 | 11.18 | 11.23 | +0.45% | 1.20 | 1.27% |
| 2026-04-30 | 11.23 | 11.29 | 11.15 | 11.18 | -0.53% | 1.09 | 1.16% |
| 2026-04-29 | 11.26 | 11.29 | 11.20 | 11.24 | -0.18% | 1.02 | 1.07% |
| 2026-04-28 | 11.24 | 11.37 | 11.18 | 11.26 | +0.63% | 1.22 | 1.28% |
| 2026-04-27 | 11.15 | 11.29 | 11.07 | 11.19 | -0.27% | 1.25 | 1.32% |
| 2026-04-24 | 11.65 | 11.65 | 11.21 | 11.22 | -4.51% | 3.19 | 3.35% |
| 2026-04-23 | 12.02 | 12.03 | 11.70 | 11.75 | -2.25% | 2.24 | 2.26% |