奇正藏药 sz.002287
21.70
-0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.90 | 22.08 | 21.52 | 21.70 | -0.91% | 0.27 | 0.22% |
| 2026-05-22 | 21.90 | 22.04 | 21.73 | 21.90 | 0.00% | 0.32 | 0.25% |
| 2026-05-21 | 22.25 | 22.38 | 21.89 | 21.90 | -1.35% | 0.30 | 0.24% |
| 2026-05-20 | 22.38 | 22.38 | 22.05 | 22.20 | -0.54% | 0.21 | 0.16% |
| 2026-05-19 | 22.16 | 22.37 | 22.01 | 22.32 | +1.45% | 0.27 | 0.21% |
| 2026-05-18 | 22.42 | 22.42 | 21.97 | 22.00 | -1.48% | 0.35 | 0.28% |
| 2026-05-15 | 22.32 | 22.48 | 22.20 | 22.33 | +0.13% | 0.36 | 0.29% |
| 2026-05-14 | 22.51 | 22.60 | 22.22 | 22.30 | -0.93% | 0.42 | 0.33% |
| 2026-05-13 | 22.66 | 22.73 | 22.50 | 22.51 | -0.62% | 0.35 | 0.27% |
| 2026-05-12 | 22.99 | 23.18 | 22.62 | 22.65 | -1.31% | 0.49 | 0.38% |
| 2026-05-11 | 23.02 | 23.06 | 22.73 | 22.95 | -0.26% | 0.47 | 0.36% |
| 2026-05-08 | 23.09 | 23.18 | 22.93 | 23.01 | +0.17% | 0.43 | 0.33% |
| 2026-05-07 | 22.88 | 23.05 | 22.80 | 22.97 | +0.61% | 0.33 | 0.25% |
| 2026-05-06 | 22.70 | 22.98 | 22.70 | 22.83 | +0.40% | 0.39 | 0.30% |
| 2026-04-30 | 22.75 | 22.95 | 22.65 | 22.74 | -0.26% | 0.31 | 0.24% |
| 2026-04-29 | 22.58 | 22.85 | 22.58 | 22.80 | +0.80% | 0.36 | 0.28% |
| 2026-04-28 | 22.66 | 22.81 | 22.54 | 22.62 | +0.31% | 0.31 | 0.24% |
| 2026-04-27 | 22.50 | 22.73 | 22.48 | 22.55 | -0.49% | 0.35 | 0.27% |
| 2026-04-24 | 22.87 | 23.00 | 22.50 | 22.66 | -1.78% | 0.53 | 0.41% |
| 2026-04-23 | 23.10 | 23.10 | 22.70 | 23.07 | -0.13% | 0.44 | 0.34% |