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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.13 | 27.40 | 27.09 | 27.18 | 0.00% | 0.96 | 0.61% |
| 2025-09-16 | 27.18 | 27.25 | 26.94 | 27.18 | -0.07% | 0.92 | 0.59% |
| 2025-09-15 | 27.28 | 27.28 | 27.02 | 27.20 | -0.47% | 1.10 | 0.70% |
| 2025-09-12 | 27.74 | 27.74 | 27.09 | 27.32 | -1.15% | 1.98 | 1.26% |
| 2025-09-11 | 27.63 | 27.68 | 27.06 | 27.64 | -0.50% | 1.55 | 0.98% |
| 2025-09-10 | 27.73 | 28.06 | 27.57 | 27.78 | -0.39% | 1.32 | 0.83% |
| 2025-09-09 | 28.45 | 28.45 | 27.77 | 27.89 | -1.82% | 2.43 | 1.50% |
| 2025-09-08 | 27.62 | 28.66 | 27.56 | 28.41 | +4.15% | 4.92 | 3.03% |
| 2025-09-05 | 26.56 | 27.30 | 26.35 | 27.27 | +2.80% | 1.43 | 0.93% |
| 2025-09-04 | 26.96 | 27.15 | 26.22 | 26.53 | -1.58% | 1.64 | 1.07% |
| 2025-09-03 | 27.38 | 27.85 | 26.88 | 26.96 | -1.41% | 1.40 | 0.89% |
| 2025-09-02 | 27.65 | 27.73 | 26.94 | 27.34 | -0.90% | 1.89 | 1.21% |
| 2025-09-01 | 27.77 | 27.92 | 27.47 | 27.59 | -0.39% | 1.71 | 1.08% |
| 2025-08-29 | 27.42 | 27.81 | 27.38 | 27.70 | +0.14% | 2.24 | 1.41% |
| 2025-08-28 | 27.72 | 28.11 | 26.89 | 27.66 | -0.21% | 2.71 | 1.74% |
| 2025-08-27 | 28.32 | 28.46 | 27.70 | 27.72 | -2.17% | 2.55 | 1.60% |
| 2025-08-26 | 28.82 | 28.84 | 28.27 | 28.34 | -2.52% | 3.19 | 1.98% |
| 2025-08-25 | 28.46 | 29.10 | 28.17 | 29.07 | +2.81% | 4.88 | 3.00% |
| 2025-08-22 | 28.06 | 28.28 | 27.88 | 28.28 | +0.96% | 2.56 | 1.62% |
| 2025-08-21 | 28.77 | 28.95 | 27.94 | 28.01 | -2.45% | 3.57 | 2.25% |