比音勒芬 sz.002832
20.86
+3.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.17 | 20.93 | 20.06 | 20.86 | +3.42% | 2.71 | 3.39% |
| 2026-05-22 | 20.13 | 20.58 | 19.91 | 20.17 | +0.90% | 2.31 | 2.93% |
| 2026-05-21 | 20.09 | 20.43 | 19.95 | 19.99 | -0.30% | 2.11 | 2.68% |
| 2026-05-20 | 20.38 | 20.58 | 19.91 | 20.05 | -1.47% | 1.68 | 2.14% |
| 2026-05-19 | 20.57 | 21.30 | 20.24 | 20.35 | -0.78% | 2.55 | 3.19% |
| 2026-05-18 | 21.14 | 21.30 | 20.28 | 20.51 | -2.98% | 2.90 | 3.62% |
| 2026-05-15 | 20.86 | 22.10 | 20.86 | 21.14 | +0.86% | 3.57 | 4.26% |
| 2026-05-14 | 20.48 | 21.47 | 20.48 | 20.96 | +1.85% | 3.47 | 4.24% |
| 2026-05-13 | 20.40 | 20.70 | 20.28 | 20.58 | +0.54% | 1.87 | 2.35% |
| 2026-05-12 | 20.63 | 20.84 | 20.25 | 20.47 | -1.11% | 2.58 | 3.24% |
| 2026-05-11 | 19.49 | 20.83 | 19.33 | 20.70 | +5.67% | 4.22 | 5.31% |
| 2026-05-08 | 19.77 | 19.98 | 19.39 | 19.59 | -1.21% | 2.32 | 3.04% |
| 2026-05-07 | 19.91 | 20.14 | 19.64 | 19.83 | -0.65% | 2.20 | 2.85% |
| 2026-05-06 | 20.24 | 20.33 | 19.55 | 19.96 | -1.38% | 4.49 | 5.81% |
| 2026-04-30 | 20.06 | 20.64 | 19.98 | 20.24 | +2.90% | 7.89 | 9.96% |
| 2026-04-29 | 18.99 | 19.67 | 18.91 | 19.67 | +10.01% | 5.59 | 7.32% |
| 2026-04-28 | 17.88 | 18.10 | 17.72 | 17.88 | -0.28% | 1.27 | 1.83% |
| 2026-04-27 | 18.05 | 18.27 | 17.92 | 17.93 | -0.61% | 1.59 | 2.26% |
| 2026-04-24 | 18.08 | 18.26 | 17.90 | 18.04 | -0.33% | 1.22 | 1.74% |
| 2026-04-23 | 18.25 | 18.42 | 18.08 | 18.10 | -1.04% | 1.39 | 1.96% |