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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.35 | 15.73 | 15.27 | 15.55 | +1.20% | 1.79 | 2.88% |
| 2025-06-24 | 15.20 | 15.39 | 15.07 | 15.37 | +1.67% | 1.23 | 2.01% |
| 2025-06-23 | 15.01 | 15.23 | 14.91 | 15.12 | +0.06% | 1.23 | 2.04% |
| 2025-06-20 | 15.30 | 15.36 | 15.09 | 15.11 | -1.39% | 1.08 | 1.76% |
| 2025-06-19 | 15.40 | 15.46 | 15.22 | 15.32 | -0.88% | 1.19 | 1.93% |
| 2025-06-18 | 15.71 | 15.71 | 15.42 | 15.46 | -1.66% | 1.61 | 2.57% |
| 2025-06-17 | 15.81 | 15.86 | 15.71 | 15.72 | -0.49% | 0.97 | 1.53% |
| 2025-06-16 | 15.73 | 15.82 | 15.70 | 15.80 | +0.06% | 0.73 | 1.16% |
| 2025-06-13 | 16.06 | 16.06 | 15.75 | 15.79 | -1.75% | 1.36 | 2.13% |
| 2025-06-12 | 16.19 | 16.19 | 16.03 | 16.07 | -0.90% | 1.05 | 1.62% |
| 2025-06-11 | 16.08 | 16.30 | 16.04 | 16.21 | +0.96% | 1.09 | 1.67% |
| 2025-06-10 | 16.31 | 16.31 | 15.99 | 16.06 | -1.54% | 1.60 | 2.47% |
| 2025-06-09 | 16.11 | 16.33 | 16.06 | 16.31 | +1.32% | 1.46 | 2.23% |
| 2025-06-06 | 16.13 | 16.13 | 16.01 | 16.10 | +0.06% | 0.60 | 0.92% |
| 2025-06-05 | 16.20 | 16.20 | 16.01 | 16.09 | -0.72% | 1.06 | 1.64% |
| 2025-06-04 | 16.00 | 16.23 | 15.94 | 16.20 | +1.27% | 1.42 | 2.19% |
| 2025-06-03 | 15.77 | 16.00 | 15.70 | 16.00 | +1.29% | 1.04 | 1.63% |
| 2025-05-30 | 15.88 | 15.90 | 15.75 | 15.80 | -0.85% | 0.84 | 1.32% |
| 2025-05-29 | 15.88 | 16.03 | 15.80 | 15.93 | +0.18% | 1.09 | 1.70% |
| 2025-05-28 | 15.68 | 16.06 | 15.67 | 15.90 | +1.36% | 1.33 | 2.08% |