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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.45 | 24.79 | 24.20 | 24.78 | +3.04% | 1.06 | 0.75% |
| 2026-02-13 | 24.55 | 24.55 | 24.05 | 24.05 | -1.56% | 0.68 | 0.49% |
| 2026-02-12 | 24.81 | 24.81 | 24.38 | 24.43 | -1.61% | 0.81 | 0.58% |
| 2026-02-11 | 24.88 | 24.92 | 24.71 | 24.83 | -0.20% | 0.73 | 0.51% |
| 2026-02-10 | 24.80 | 25.20 | 24.62 | 24.88 | 0.00% | 1.34 | 0.94% |
| 2026-02-09 | 24.65 | 25.05 | 24.48 | 24.88 | -0.96% | 2.24 | 1.59% |
| 2026-02-06 | 24.46 | 25.95 | 24.26 | 25.12 | +5.37% | 4.10 | 2.86% |
| 2026-02-05 | 23.69 | 23.90 | 23.66 | 23.84 | +0.55% | 0.48 | 0.35% |
| 2026-02-04 | 23.54 | 23.71 | 23.42 | 23.71 | +0.55% | 0.48 | 0.36% |
| 2026-02-03 | 23.64 | 23.70 | 23.32 | 23.58 | +0.34% | 0.53 | 0.39% |
| 2026-02-02 | 23.89 | 24.04 | 23.49 | 23.50 | -1.84% | 0.72 | 0.53% |
| 2026-01-30 | 24.13 | 24.30 | 23.90 | 23.94 | -0.62% | 0.64 | 0.47% |
| 2026-01-29 | 24.23 | 24.27 | 23.88 | 24.09 | -0.54% | 0.70 | 0.51% |
| 2026-01-28 | 24.53 | 24.61 | 24.21 | 24.22 | -1.46% | 0.83 | 0.59% |
| 2026-01-27 | 25.25 | 25.26 | 24.35 | 24.58 | -1.88% | 1.14 | 0.81% |
| 2026-01-26 | 24.95 | 25.19 | 24.55 | 25.05 | +1.01% | 1.46 | 1.03% |
| 2026-01-23 | 24.44 | 24.86 | 24.40 | 24.80 | +1.72% | 1.41 | 1.00% |
| 2026-01-22 | 24.84 | 24.84 | 24.31 | 24.38 | +0.33% | 0.77 | 0.55% |
| 2026-01-21 | 24.34 | 24.41 | 24.14 | 24.30 | +0.08% | 0.67 | 0.48% |
| 2026-01-20 | 24.43 | 24.51 | 24.26 | 24.28 | -0.61% | 0.53 | 0.38% |