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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.14 | 14.45 | 14.00 | 14.09 | -0.84% | 3.54 | 2.96% |
| 2025-07-22 | 14.40 | 14.58 | 14.17 | 14.21 | -1.39% | 2.94 | 2.44% |
| 2025-07-21 | 14.55 | 14.59 | 14.29 | 14.41 | -1.44% | 2.36 | 1.95% |
| 2025-07-18 | 14.86 | 14.87 | 14.34 | 14.62 | +0.07% | 2.93 | 2.40% |
| 2025-07-17 | 14.40 | 14.76 | 14.38 | 14.61 | +1.32% | 3.09 | 2.52% |
| 2025-07-16 | 14.43 | 14.55 | 14.19 | 14.42 | -0.55% | 2.42 | 2.00% |
| 2025-07-15 | 14.64 | 14.75 | 14.36 | 14.50 | -1.23% | 2.98 | 2.44% |
| 2025-07-14 | 14.15 | 14.75 | 14.01 | 14.68 | +3.53% | 4.01 | 3.29% |
| 2025-07-11 | 14.32 | 14.52 | 14.14 | 14.18 | -1.25% | 3.20 | 2.66% |
| 2025-07-10 | 14.09 | 14.46 | 13.97 | 14.36 | +2.28% | 3.65 | 3.04% |
| 2025-07-09 | 14.18 | 14.28 | 13.94 | 14.04 | -2.02% | 6.24 | 5.25% |
| 2025-07-08 | 13.74 | 15.11 | 13.74 | 14.33 | +4.29% | 9.77 | 7.88% |
| 2025-07-07 | 13.95 | 14.12 | 13.69 | 13.74 | -1.51% | 2.16 | 1.85% |
| 2025-07-04 | 14.08 | 14.20 | 13.86 | 13.95 | -1.13% | 3.18 | 2.70% |
| 2025-07-03 | 13.72 | 14.17 | 13.57 | 14.11 | +2.84% | 4.11 | 3.50% |
| 2025-07-02 | 13.68 | 13.89 | 13.59 | 13.72 | -0.15% | 2.96 | 2.57% |
| 2025-07-01 | 13.03 | 13.83 | 13.00 | 13.74 | +5.77% | 5.36 | 4.72% |
| 2025-06-30 | 12.85 | 13.02 | 12.52 | 12.99 | +1.01% | 2.34 | 2.17% |
| 2025-06-27 | 12.99 | 13.13 | 12.80 | 12.86 | -0.77% | 2.12 | 1.94% |
| 2025-06-26 | 13.33 | 13.38 | 12.95 | 12.96 | -2.56% | 2.56 | 2.33% |