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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.48 | 16.77 | 16.17 | 16.64 | +2.27% | 1.33 | 2.08% |
| 2026-03-23 | 16.54 | 16.55 | 16.15 | 16.27 | -2.11% | 2.12 | 3.33% |
| 2026-03-20 | 16.89 | 17.08 | 16.60 | 16.62 | -1.60% | 1.55 | 2.37% |
| 2026-03-19 | 17.01 | 17.20 | 16.80 | 16.89 | -1.29% | 1.27 | 1.93% |
| 2026-03-18 | 16.86 | 17.18 | 16.86 | 17.11 | +1.72% | 1.51 | 2.28% |
| 2026-03-17 | 17.08 | 17.20 | 16.76 | 16.82 | -1.18% | 1.47 | 2.23% |
| 2026-03-16 | 16.85 | 17.13 | 16.60 | 17.02 | +0.95% | 1.98 | 3.02% |
| 2026-03-13 | 17.28 | 17.31 | 16.80 | 16.86 | -2.66% | 3.17 | 4.80% |
| 2026-03-12 | 17.10 | 17.44 | 17.00 | 17.32 | +1.29% | 2.67 | 3.96% |
| 2026-03-11 | 16.76 | 17.35 | 16.75 | 17.10 | +2.09% | 3.33 | 5.02% |
| 2026-03-10 | 16.70 | 16.88 | 16.47 | 16.75 | +1.27% | 1.78 | 2.74% |
| 2026-03-09 | 16.35 | 16.77 | 16.25 | 16.54 | 0.00% | 2.26 | 3.51% |
| 2026-03-06 | 16.13 | 16.59 | 16.03 | 16.54 | +2.35% | 2.35 | 3.67% |
| 2026-03-05 | 16.41 | 16.44 | 16.07 | 16.16 | -0.98% | 1.58 | 2.50% |
| 2026-03-04 | 16.03 | 16.50 | 15.92 | 16.32 | +1.68% | 2.85 | 4.51% |
| 2026-03-03 | 16.58 | 16.62 | 15.96 | 16.05 | -2.25% | 3.18 | 5.01% |
| 2026-03-02 | 16.00 | 16.74 | 15.89 | 16.42 | +5.73% | 7.44 | 11.65% |
| 2026-02-27 | 15.29 | 15.59 | 15.28 | 15.53 | +1.17% | 1.12 | 1.85% |
| 2026-02-26 | 15.29 | 15.37 | 15.20 | 15.35 | +0.46% | 0.76 | 1.27% |
| 2026-02-25 | 15.22 | 15.38 | 15.18 | 15.28 | +0.46% | 0.78 | 1.30% |