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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.50 | 12.57 | 12.17 | 12.24 | -1.61% | 1.29 | 1.24% |
| 2025-11-19 | 12.67 | 12.75 | 12.40 | 12.44 | -1.82% | 1.05 | 1.00% |
| 2025-11-18 | 12.80 | 12.87 | 12.56 | 12.67 | -0.86% | 1.01 | 0.95% |
| 2025-11-17 | 13.15 | 13.16 | 12.77 | 12.78 | -2.89% | 1.88 | 1.74% |
| 2025-11-14 | 13.14 | 13.31 | 13.08 | 13.16 | +0.15% | 1.57 | 1.41% |
| 2025-11-13 | 13.16 | 13.23 | 13.02 | 13.14 | -0.15% | 1.21 | 1.10% |
| 2025-11-12 | 13.18 | 13.28 | 13.10 | 13.16 | +0.46% | 1.48 | 1.34% |
| 2025-11-11 | 13.15 | 13.16 | 12.94 | 13.10 | -0.30% | 1.13 | 1.03% |
| 2025-11-10 | 12.98 | 13.18 | 12.95 | 13.14 | +1.55% | 1.17 | 1.06% |
| 2025-11-07 | 12.93 | 13.08 | 12.90 | 12.94 | -0.23% | 0.96 | 0.88% |
| 2025-11-06 | 12.79 | 13.06 | 12.73 | 12.97 | +1.41% | 1.34 | 1.23% |
| 2025-11-05 | 12.70 | 12.90 | 12.65 | 12.79 | +0.24% | 1.01 | 0.94% |
| 2025-11-04 | 13.16 | 13.16 | 12.73 | 12.76 | -3.11% | 1.75 | 1.62% |
| 2025-11-03 | 13.31 | 13.35 | 13.07 | 13.17 | 0.00% | 1.35 | 1.22% |
| 2025-10-31 | 12.81 | 13.22 | 12.77 | 13.17 | +2.73% | 2.35 | 2.14% |
| 2025-10-30 | 13.16 | 13.16 | 12.72 | 12.82 | -2.73% | 2.15 | 1.98% |
| 2025-10-29 | 13.01 | 13.19 | 12.84 | 13.18 | +1.15% | 1.40 | 1.28% |
| 2025-10-28 | 13.02 | 13.17 | 12.93 | 13.03 | +0.08% | 1.19 | 1.08% |
| 2025-10-27 | 13.04 | 13.16 | 13.00 | 13.02 | +0.54% | 1.32 | 1.20% |
| 2025-10-24 | 12.91 | 13.05 | 12.89 | 12.95 | 0.00% | 0.92 | 0.84% |