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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.74 | 16.66 | 15.73 | 16.09 | +2.22% | 8.16 | 5.96% |
| 2025-08-19 | 16.01 | 16.27 | 15.70 | 15.74 | -1.62% | 4.29 | 3.21% |
| 2025-08-18 | 15.96 | 16.34 | 15.84 | 16.00 | +0.63% | 5.71 | 4.23% |
| 2025-08-15 | 15.76 | 16.15 | 15.46 | 15.90 | +3.92% | 7.91 | 5.93% |
| 2025-08-14 | 15.50 | 15.65 | 15.27 | 15.30 | -1.29% | 3.42 | 2.63% |
| 2025-08-13 | 14.93 | 15.65 | 14.82 | 15.50 | +3.96% | 6.00 | 4.67% |
| 2025-08-12 | 15.16 | 15.28 | 14.82 | 14.91 | -1.65% | 2.99 | 2.38% |
| 2025-08-11 | 14.62 | 15.23 | 14.62 | 15.16 | +3.20% | 3.78 | 3.00% |
| 2025-08-08 | 14.87 | 14.95 | 14.60 | 14.69 | -1.67% | 2.99 | 2.41% |
| 2025-08-07 | 15.03 | 15.39 | 14.79 | 14.94 | -0.99% | 4.34 | 3.43% |
| 2025-08-06 | 15.14 | 15.59 | 15.00 | 15.09 | +0.07% | 4.59 | 3.59% |
| 2025-08-05 | 15.25 | 15.52 | 14.92 | 15.08 | -0.53% | 3.65 | 2.86% |
| 2025-08-04 | 14.89 | 15.33 | 14.50 | 15.16 | +1.07% | 5.15 | 4.09% |
| 2025-08-01 | 14.67 | 15.65 | 14.67 | 15.00 | +2.04% | 7.56 | 5.88% |
| 2025-07-31 | 15.15 | 15.42 | 14.61 | 14.70 | -1.80% | 5.63 | 4.48% |
| 2025-07-30 | 14.69 | 15.56 | 14.69 | 14.97 | +1.56% | 7.60 | 5.98% |
| 2025-07-29 | 14.50 | 14.98 | 14.35 | 14.74 | +1.24% | 4.50 | 3.65% |
| 2025-07-28 | 13.88 | 14.78 | 13.88 | 14.56 | +4.75% | 5.44 | 4.49% |
| 2025-07-25 | 14.20 | 14.23 | 13.85 | 13.90 | -1.91% | 2.80 | 2.38% |
| 2025-07-24 | 13.98 | 14.48 | 13.98 | 14.17 | +0.57% | 3.09 | 2.59% |