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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.10 | 25.99 | 24.56 | 24.68 | -2.24% | 2.31 | 1.72% |
| 2025-07-22 | 25.06 | 25.85 | 24.44 | 25.24 | +0.71% | 3.41 | 2.53% |
| 2025-07-21 | 23.70 | 25.06 | 23.45 | 25.06 | +10.01% | 2.68 | 2.07% |
| 2025-07-18 | 22.79 | 22.86 | 22.57 | 22.78 | -0.17% | 0.35 | 0.29% |
| 2025-07-17 | 22.52 | 23.06 | 22.38 | 22.82 | +1.54% | 0.57 | 0.47% |
| 2025-07-16 | 22.20 | 22.49 | 22.16 | 22.47 | +1.30% | 0.36 | 0.30% |
| 2025-07-15 | 22.36 | 22.36 | 21.98 | 22.19 | -0.53% | 0.25 | 0.21% |
| 2025-07-14 | 22.21 | 22.37 | 22.15 | 22.31 | +0.40% | 0.21 | 0.18% |
| 2025-07-11 | 22.17 | 22.32 | 22.13 | 22.22 | +0.09% | 0.31 | 0.26% |
| 2025-07-10 | 22.16 | 22.21 | 22.07 | 22.20 | +0.86% | 0.31 | 0.26% |
| 2025-07-09 | 22.04 | 22.07 | 21.90 | 22.01 | -0.04% | 0.25 | 0.21% |
| 2025-07-08 | 22.05 | 22.21 | 21.99 | 22.02 | -0.13% | 0.32 | 0.27% |
| 2025-07-07 | 22.11 | 22.22 | 21.93 | 22.05 | -0.31% | 0.25 | 0.21% |
| 2025-07-04 | 22.28 | 22.37 | 22.10 | 22.12 | -0.79% | 0.29 | 0.24% |
| 2025-07-03 | 21.98 | 22.33 | 21.97 | 22.29 | +1.92% | 0.44 | 0.36% |
| 2025-07-02 | 22.10 | 22.16 | 21.82 | 21.87 | -1.19% | 0.37 | 0.31% |
| 2025-07-01 | 21.96 | 22.16 | 21.77 | 22.14 | +1.48% | 0.37 | 0.31% |
| 2025-06-30 | 21.89 | 21.93 | 21.68 | 21.81 | -0.27% | 0.29 | 0.24% |
| 2025-06-27 | 21.79 | 21.93 | 21.77 | 21.87 | +0.36% | 0.26 | 0.22% |
| 2025-06-26 | 22.00 | 22.03 | 21.74 | 21.79 | -0.93% | 0.33 | 0.28% |