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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.70 | 15.78 | 15.65 | 15.69 | -0.25% | 0.74 | 1.17% |
| 2025-05-26 | 15.74 | 15.84 | 15.64 | 15.73 | -0.25% | 0.82 | 1.29% |
| 2025-05-23 | 16.00 | 16.14 | 15.75 | 15.77 | -1.51% | 1.44 | 2.25% |
| 2025-05-22 | 15.95 | 16.02 | 15.83 | 16.01 | +0.36% | 1.03 | 1.60% |
| 2025-05-21 | 15.94 | 16.03 | 15.90 | 15.95 | -0.06% | 0.90 | 1.41% |
| 2025-05-20 | 15.85 | 16.15 | 15.80 | 15.96 | +0.43% | 1.38 | 2.15% |
| 2025-05-19 | 15.75 | 15.93 | 15.67 | 15.89 | +0.92% | 1.06 | 1.66% |
| 2025-05-16 | 15.81 | 15.90 | 15.71 | 15.75 | -0.49% | 1.26 | 1.98% |
| 2025-05-15 | 16.08 | 16.08 | 15.80 | 15.83 | -2.91% | 2.39 | 3.73% |
| 2025-05-14 | 16.50 | 16.50 | 16.15 | 16.30 | -1.23% | 2.37 | 3.62% |
| 2025-05-13 | 16.30 | 16.54 | 16.17 | 16.50 | +2.16% | 2.78 | 4.22% |
| 2025-05-12 | 16.27 | 16.39 | 16.08 | 16.15 | -0.12% | 1.82 | 2.80% |
| 2025-05-09 | 16.24 | 16.37 | 16.08 | 16.17 | -0.54% | 1.22 | 1.87% |
| 2025-05-08 | 16.16 | 16.46 | 16.09 | 16.26 | +0.48% | 1.48 | 2.27% |
| 2025-05-07 | 16.50 | 16.50 | 16.12 | 16.18 | -0.48% | 1.49 | 2.27% |
| 2025-05-06 | 16.00 | 16.26 | 15.84 | 16.26 | +1.88% | 1.56 | 2.41% |