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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.66 | 14.69 | 14.48 | 14.50 | -1.09% | 1.80 | 1.47% |
| 2025-09-16 | 14.59 | 14.69 | 14.39 | 14.66 | +0.27% | 2.82 | 2.30% |
| 2025-09-15 | 14.78 | 14.91 | 14.60 | 14.62 | -1.08% | 2.32 | 1.88% |
| 2025-09-12 | 14.86 | 15.04 | 14.48 | 14.78 | +0.27% | 4.30 | 3.46% |
| 2025-09-11 | 14.72 | 14.76 | 14.10 | 14.74 | -1.07% | 4.21 | 3.45% |
| 2025-09-10 | 14.90 | 15.25 | 14.77 | 14.90 | -1.32% | 2.43 | 1.93% |
| 2025-09-09 | 15.65 | 15.85 | 15.03 | 15.10 | -3.82% | 3.41 | 2.64% |
| 2025-09-08 | 15.59 | 15.96 | 15.46 | 15.70 | +0.77% | 2.83 | 2.14% |
| 2025-09-05 | 15.05 | 15.59 | 14.90 | 15.58 | +3.94% | 3.24 | 2.51% |
| 2025-09-04 | 15.66 | 15.73 | 14.80 | 14.99 | -4.28% | 3.71 | 2.89% |
| 2025-09-03 | 15.76 | 15.98 | 15.55 | 15.66 | -0.76% | 3.03 | 2.28% |
| 2025-09-02 | 16.14 | 16.15 | 15.49 | 15.78 | -2.23% | 4.11 | 3.10% |
| 2025-09-01 | 15.38 | 16.28 | 15.25 | 16.14 | +5.28% | 6.12 | 4.59% |
| 2025-08-29 | 15.25 | 15.58 | 15.14 | 15.33 | +1.32% | 3.54 | 2.74% |
| 2025-08-28 | 15.25 | 15.38 | 14.63 | 15.13 | -0.59% | 4.07 | 3.22% |
| 2025-08-27 | 15.98 | 16.00 | 15.19 | 15.22 | -4.76% | 5.91 | 4.50% |
| 2025-08-26 | 16.13 | 16.21 | 15.93 | 15.98 | -1.90% | 3.93 | 2.91% |
| 2025-08-25 | 16.24 | 16.53 | 15.95 | 16.29 | +1.43% | 5.34 | 3.91% |
| 2025-08-22 | 15.82 | 16.25 | 15.67 | 16.06 | +2.10% | 5.65 | 4.21% |
| 2025-08-21 | 16.08 | 16.15 | 15.70 | 15.73 | -2.24% | 4.39 | 3.29% |