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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.77 | 28.96 | 28.14 | 28.71 | -0.99% | 3.42 | 2.13% |
| 2025-08-19 | 28.46 | 29.76 | 28.46 | 29.00 | +1.14% | 5.87 | 3.58% |
| 2025-08-18 | 28.07 | 28.74 | 28.05 | 28.67 | +2.19% | 4.54 | 2.85% |
| 2025-08-15 | 27.42 | 28.15 | 27.37 | 28.06 | +1.43% | 3.02 | 1.93% |
| 2025-08-14 | 28.27 | 28.64 | 27.66 | 27.66 | -2.96% | 4.17 | 2.70% |
| 2025-08-13 | 28.78 | 28.86 | 28.33 | 28.50 | -3.13% | 6.08 | 3.88% |
| 2025-08-12 | 28.47 | 30.20 | 28.47 | 29.43 | +2.49% | 7.01 | 4.32% |
| 2025-08-11 | 28.45 | 29.03 | 28.24 | 28.71 | -0.52% | 3.87 | 2.46% |
| 2025-08-08 | 27.91 | 29.20 | 27.58 | 28.86 | +2.03% | 5.89 | 3.77% |
| 2025-08-07 | 28.32 | 29.13 | 28.25 | 28.29 | -1.66% | 5.35 | 3.47% |
| 2025-08-06 | 30.27 | 30.57 | 28.76 | 28.76 | -9.97% | 9.10 | 5.71% |
| 2025-08-05 | 33.71 | 34.02 | 31.94 | 31.95 | -9.98% | 11.32 | 6.44% |
| 2025-08-04 | 37.85 | 37.85 | 33.57 | 35.49 | +3.14% | 14.32 | 7.37% |
| 2025-08-01 | 33.38 | 34.41 | 32.84 | 34.41 | +9.99% | 4.47 | 2.46% |
| 2025-07-31 | 30.48 | 31.28 | 29.98 | 31.28 | +10.01% | 4.27 | 2.57% |
| 2025-07-30 | 25.76 | 28.44 | 25.59 | 28.44 | +10.02% | 3.06 | 2.08% |
| 2025-07-29 | 25.27 | 26.38 | 24.94 | 25.85 | +5.51% | 3.24 | 2.36% |
| 2025-07-28 | 24.51 | 24.73 | 24.33 | 24.50 | -0.32% | 0.97 | 0.74% |
| 2025-07-25 | 24.71 | 25.26 | 24.49 | 24.58 | +0.04% | 1.22 | 0.92% |
| 2025-07-24 | 24.43 | 24.82 | 24.29 | 24.57 | -0.44% | 1.22 | 0.93% |