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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.11 | 15.24 | 15.06 | 15.21 | +1.26% | 0.82 | 1.39% |
| 2026-02-13 | 15.10 | 15.16 | 15.00 | 15.02 | -0.53% | 0.71 | 1.21% |
| 2026-02-12 | 15.34 | 15.36 | 15.08 | 15.10 | -1.56% | 1.15 | 1.95% |
| 2026-02-11 | 15.44 | 15.44 | 15.30 | 15.34 | -0.20% | 0.67 | 1.12% |
| 2026-02-10 | 15.45 | 15.49 | 15.37 | 15.37 | -0.52% | 0.74 | 1.24% |
| 2026-02-09 | 15.58 | 15.63 | 15.38 | 15.45 | -0.13% | 1.22 | 2.02% |
| 2026-02-06 | 15.59 | 15.70 | 15.47 | 15.47 | -0.83% | 1.98 | 3.27% |
| 2026-02-05 | 14.91 | 16.06 | 14.88 | 15.60 | +4.49% | 4.75 | 7.79% |
| 2026-02-04 | 14.88 | 14.95 | 14.79 | 14.93 | +0.27% | 0.69 | 1.18% |
| 2026-02-03 | 14.96 | 15.03 | 14.78 | 14.89 | 0.00% | 0.87 | 1.50% |
| 2026-02-02 | 15.01 | 15.17 | 14.89 | 14.89 | -1.33% | 0.83 | 1.41% |
| 2026-01-30 | 15.04 | 15.12 | 14.85 | 15.09 | +0.33% | 1.10 | 1.88% |
| 2026-01-29 | 14.87 | 15.05 | 14.74 | 15.04 | +0.87% | 1.12 | 1.92% |
| 2026-01-28 | 14.97 | 15.00 | 14.88 | 14.91 | -0.40% | 1.12 | 1.92% |
| 2026-01-27 | 15.23 | 15.23 | 14.91 | 14.97 | -1.64% | 1.15 | 1.98% |
| 2026-01-26 | 15.36 | 15.40 | 15.12 | 15.22 | -0.91% | 1.25 | 2.11% |
| 2026-01-23 | 15.29 | 15.39 | 15.27 | 15.36 | +0.52% | 0.99 | 1.65% |
| 2026-01-22 | 15.23 | 15.43 | 15.18 | 15.28 | +0.33% | 1.11 | 1.87% |
| 2026-01-21 | 15.25 | 15.33 | 15.19 | 15.23 | -0.52% | 0.92 | 1.54% |
| 2026-01-20 | 15.29 | 15.42 | 15.23 | 15.31 | 0.00% | 0.86 | 1.44% |