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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.51 | 16.55 | 16.32 | 16.46 | -0.06% | 1.75 | 2.73% |
| 2025-08-19 | 16.06 | 16.48 | 16.03 | 16.47 | +2.68% | 3.10 | 4.87% |
| 2025-08-18 | 16.01 | 16.15 | 15.98 | 16.04 | +0.38% | 1.79 | 2.86% |
| 2025-08-15 | 15.90 | 16.02 | 15.88 | 15.98 | +0.44% | 1.04 | 1.67% |
| 2025-08-14 | 16.18 | 16.22 | 15.89 | 15.91 | -1.55% | 1.27 | 2.04% |
| 2025-08-13 | 16.30 | 16.31 | 16.10 | 16.16 | -0.37% | 1.24 | 1.97% |
| 2025-08-12 | 16.08 | 16.31 | 16.06 | 16.22 | +0.74% | 1.30 | 2.06% |
| 2025-08-11 | 15.98 | 16.10 | 15.94 | 16.10 | +0.50% | 1.05 | 1.68% |
| 2025-08-08 | 15.99 | 16.08 | 15.87 | 16.02 | +0.25% | 0.85 | 1.37% |
| 2025-08-07 | 16.01 | 16.09 | 15.95 | 15.98 | -0.44% | 1.02 | 1.63% |
| 2025-08-06 | 15.94 | 16.22 | 15.84 | 16.05 | +0.69% | 1.28 | 2.05% |
| 2025-08-05 | 16.07 | 16.07 | 15.89 | 15.94 | -0.56% | 1.53 | 2.46% |
| 2025-08-04 | 15.77 | 16.26 | 15.70 | 16.03 | +1.53% | 2.33 | 3.62% |
| 2025-08-01 | 15.63 | 15.87 | 15.63 | 15.79 | +0.93% | 1.09 | 1.72% |
| 2025-07-31 | 15.86 | 15.93 | 15.59 | 15.64 | -1.88% | 1.58 | 2.50% |
| 2025-07-30 | 15.92 | 16.01 | 15.81 | 15.94 | +0.30% | 1.39 | 2.16% |
| 2025-07-29 | 15.96 | 15.96 | 15.74 | 15.89 | -0.12% | 1.14 | 1.80% |
| 2025-07-28 | 16.14 | 16.17 | 15.86 | 15.91 | -0.84% | 1.50 | 2.33% |
| 2025-07-25 | 16.15 | 16.18 | 15.98 | 16.05 | -0.48% | 1.43 | 2.22% |
| 2025-07-24 | 15.91 | 16.13 | 15.88 | 16.13 | +1.46% | 1.62 | 2.52% |