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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.01 | 13.04 | 12.75 | 12.95 | -0.54% | 1.21 | 1.12% |
| 2025-10-22 | 13.09 | 13.23 | 12.99 | 13.02 | -0.61% | 1.19 | 1.08% |
| 2025-10-21 | 13.11 | 13.22 | 13.01 | 13.10 | -0.08% | 1.58 | 1.43% |
| 2025-10-20 | 13.84 | 13.88 | 12.96 | 13.11 | -4.45% | 3.58 | 3.22% |
| 2025-10-17 | 14.08 | 14.09 | 13.60 | 13.72 | -1.86% | 1.69 | 1.45% |
| 2025-10-16 | 14.00 | 14.16 | 13.88 | 13.98 | -0.14% | 1.46 | 1.24% |
| 2025-10-15 | 13.68 | 14.02 | 13.64 | 14.00 | +2.26% | 1.68 | 1.44% |
| 2025-10-14 | 13.90 | 13.97 | 13.62 | 13.69 | -1.16% | 1.48 | 1.27% |
| 2025-10-13 | 13.64 | 13.93 | 13.57 | 13.85 | -1.56% | 1.80 | 1.55% |
| 2025-10-10 | 13.94 | 14.23 | 13.89 | 14.07 | +1.00% | 1.80 | 1.52% |
| 2025-10-09 | 13.89 | 14.05 | 13.74 | 13.93 | +0.43% | 1.61 | 1.38% |
| 2025-09-30 | 13.89 | 13.96 | 13.75 | 13.87 | +0.14% | 1.54 | 1.32% |
| 2025-09-29 | 13.75 | 13.89 | 13.56 | 13.85 | +0.73% | 1.49 | 1.29% |
| 2025-09-26 | 13.93 | 13.99 | 13.71 | 13.75 | -2.27% | 1.62 | 1.39% |
| 2025-09-25 | 14.15 | 14.23 | 14.01 | 14.07 | -0.21% | 1.60 | 1.35% |
| 2025-09-24 | 13.90 | 14.13 | 13.70 | 14.10 | +1.15% | 1.64 | 1.38% |
| 2025-09-23 | 14.11 | 14.14 | 13.65 | 13.94 | -1.76% | 2.59 | 2.22% |
| 2025-09-22 | 14.26 | 14.44 | 14.08 | 14.19 | -0.28% | 2.24 | 1.87% |
| 2025-09-19 | 14.53 | 14.64 | 14.20 | 14.23 | -2.00% | 2.47 | 2.05% |
| 2025-09-18 | 14.54 | 14.82 | 14.41 | 14.52 | +0.14% | 2.83 | 2.30% |