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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.93 | 16.06 | 15.85 | 15.89 | -0.06% | 1.58 | 2.47% |
| 2025-07-22 | 15.79 | 15.91 | 15.68 | 15.90 | +0.55% | 1.47 | 2.32% |
| 2025-07-21 | 15.69 | 15.83 | 15.66 | 15.82 | +0.86% | 1.16 | 1.83% |
| 2025-07-18 | 15.68 | 15.71 | 15.61 | 15.68 | +0.12% | 0.68 | 1.07% |
| 2025-07-17 | 15.72 | 15.76 | 15.58 | 15.66 | -0.31% | 0.86 | 1.37% |
| 2025-07-16 | 15.40 | 15.92 | 15.36 | 15.71 | +2.01% | 2.07 | 3.28% |
| 2025-07-15 | 15.61 | 15.63 | 15.32 | 15.40 | -1.36% | 1.35 | 2.17% |
| 2025-07-14 | 15.64 | 15.65 | 15.56 | 15.61 | -0.19% | 0.61 | 0.97% |
| 2025-07-11 | 15.68 | 15.71 | 15.62 | 15.64 | -0.25% | 1.21 | 1.93% |
| 2025-07-10 | 15.48 | 15.68 | 15.45 | 15.68 | +1.25% | 1.47 | 2.35% |
| 2025-07-09 | 15.50 | 15.55 | 15.45 | 15.49 | 0.00% | 0.93 | 1.49% |
| 2025-07-08 | 15.40 | 15.53 | 15.35 | 15.49 | +0.57% | 0.83 | 1.34% |
| 2025-07-07 | 15.39 | 15.48 | 15.32 | 15.40 | -0.06% | 0.46 | 0.74% |
| 2025-07-04 | 15.47 | 15.57 | 15.36 | 15.41 | -0.38% | 0.87 | 1.40% |
| 2025-07-03 | 15.46 | 15.55 | 15.46 | 15.47 | +0.06% | 0.77 | 1.24% |
| 2025-07-02 | 15.47 | 15.50 | 15.38 | 15.46 | -0.13% | 0.66 | 1.06% |
| 2025-07-01 | 15.53 | 15.57 | 15.42 | 15.48 | -0.44% | 0.67 | 1.08% |
| 2025-06-30 | 15.45 | 15.59 | 15.41 | 15.54 | +0.82% | 0.93 | 1.49% |
| 2025-06-27 | 15.40 | 15.53 | 15.34 | 15.42 | +0.25% | 0.78 | 1.26% |
| 2025-06-26 | 15.56 | 15.57 | 15.35 | 15.38 | -1.12% | 1.08 | 1.74% |