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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.96 | 25.13 | 24.88 | 24.91 | -0.20% | 0.43 | 0.30% |
| 2025-11-19 | 25.39 | 25.39 | 24.88 | 24.96 | -1.38% | 0.69 | 0.48% |
| 2025-11-18 | 25.40 | 25.56 | 25.21 | 25.31 | -0.67% | 0.63 | 0.44% |
| 2025-11-17 | 26.08 | 26.10 | 25.41 | 25.48 | -2.00% | 1.01 | 0.69% |
| 2025-11-14 | 25.78 | 26.35 | 25.78 | 26.00 | +0.31% | 1.37 | 0.91% |
| 2025-11-13 | 26.03 | 26.03 | 25.64 | 25.92 | -0.42% | 1.01 | 0.68% |
| 2025-11-12 | 25.87 | 26.19 | 25.77 | 26.03 | +0.62% | 1.47 | 0.99% |
| 2025-11-11 | 25.53 | 25.91 | 25.41 | 25.87 | +1.41% | 1.45 | 0.99% |
| 2025-11-10 | 25.42 | 25.53 | 25.29 | 25.51 | +0.67% | 0.63 | 0.43% |
| 2025-11-07 | 25.15 | 25.56 | 25.10 | 25.34 | +0.76% | 0.80 | 0.55% |
| 2025-11-06 | 25.29 | 25.29 | 25.12 | 25.15 | -0.59% | 0.76 | 0.53% |
| 2025-11-05 | 25.20 | 25.38 | 25.11 | 25.30 | +0.08% | 0.55 | 0.38% |
| 2025-11-04 | 25.40 | 25.42 | 25.15 | 25.28 | -0.47% | 0.64 | 0.45% |
| 2025-11-03 | 25.62 | 25.69 | 25.26 | 25.40 | -0.78% | 0.92 | 0.64% |
| 2025-10-31 | 25.18 | 25.66 | 25.17 | 25.60 | +1.71% | 1.07 | 0.74% |
| 2025-10-30 | 25.35 | 25.45 | 25.16 | 25.17 | -0.71% | 0.71 | 0.49% |
| 2025-10-29 | 25.27 | 25.39 | 25.00 | 25.35 | +0.36% | 0.93 | 0.65% |
| 2025-10-28 | 26.00 | 26.00 | 25.22 | 25.26 | -3.99% | 2.07 | 1.43% |
| 2025-10-27 | 26.20 | 26.36 | 26.08 | 26.31 | +0.54% | 0.72 | 0.48% |
| 2025-10-24 | 26.41 | 26.56 | 26.11 | 26.17 | -1.13% | 0.94 | 0.62% |