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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.54 | 18.83 | 18.24 | 18.29 | -1.30% | 2.10 | 2.91% |
| 2026-04-21 | 17.99 | 18.66 | 17.99 | 18.53 | +3.12% | 2.70 | 3.76% |
| 2026-04-20 | 17.85 | 18.01 | 17.61 | 17.97 | +0.96% | 1.41 | 2.03% |
| 2026-04-17 | 17.66 | 18.01 | 17.66 | 17.80 | +0.85% | 1.92 | 2.76% |
| 2026-04-16 | 17.46 | 17.93 | 17.37 | 17.65 | +0.68% | 1.66 | 2.41% |
| 2026-04-15 | 16.96 | 17.82 | 16.96 | 17.53 | +4.04% | 2.57 | 3.77% |
| 2026-04-14 | 17.09 | 17.11 | 16.72 | 16.85 | -1.00% | 1.13 | 1.73% |
| 2026-04-13 | 17.42 | 17.42 | 17.00 | 17.02 | -2.24% | 1.26 | 1.89% |
| 2026-04-10 | 17.48 | 17.58 | 17.26 | 17.41 | +0.29% | 1.30 | 1.92% |
| 2026-04-09 | 17.37 | 17.88 | 17.30 | 17.36 | -0.06% | 1.72 | 2.52% |
| 2026-04-08 | 17.28 | 17.41 | 17.14 | 17.37 | +1.58% | 1.29 | 1.91% |
| 2026-04-07 | 17.20 | 17.29 | 16.84 | 17.10 | -0.23% | 1.11 | 1.68% |
| 2026-04-03 | 17.40 | 17.66 | 17.12 | 17.14 | -1.21% | 1.35 | 2.00% |
| 2026-04-02 | 17.10 | 17.37 | 16.98 | 17.35 | +1.28% | 1.55 | 2.31% |
| 2026-04-01 | 17.28 | 17.29 | 17.04 | 17.13 | +0.06% | 1.08 | 1.62% |
| 2026-03-31 | 17.50 | 17.54 | 17.10 | 17.12 | -2.17% | 1.42 | 2.11% |
| 2026-03-30 | 17.20 | 17.57 | 17.20 | 17.50 | +0.81% | 1.55 | 2.27% |
| 2026-03-27 | 17.44 | 17.58 | 17.26 | 17.36 | -0.91% | 1.35 | 1.99% |
| 2026-03-26 | 17.86 | 17.87 | 17.32 | 17.52 | +1.04% | 2.08 | 3.04% |
| 2026-03-25 | 16.93 | 17.65 | 16.93 | 17.34 | +4.21% | 2.25 | 3.33% |