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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.15 | 15.31 | 15.15 | 15.31 | +0.66% | 0.73 | 1.23% |
| 2026-01-16 | 15.40 | 15.40 | 15.18 | 15.21 | -0.78% | 0.75 | 1.26% |
| 2026-01-15 | 15.25 | 15.38 | 15.21 | 15.33 | +0.20% | 0.61 | 1.02% |
| 2026-01-14 | 15.40 | 15.53 | 15.18 | 15.30 | -0.52% | 1.31 | 2.18% |
| 2026-01-13 | 15.52 | 15.55 | 15.34 | 15.38 | -0.90% | 1.16 | 1.93% |
| 2026-01-12 | 15.30 | 15.54 | 15.23 | 15.52 | +2.04% | 1.60 | 2.68% |
| 2026-01-09 | 15.18 | 15.21 | 15.11 | 15.21 | +0.40% | 0.85 | 1.44% |
| 2026-01-08 | 15.09 | 15.17 | 15.01 | 15.15 | +0.40% | 0.67 | 1.13% |
| 2026-01-07 | 15.10 | 15.24 | 15.06 | 15.09 | -0.07% | 1.06 | 1.80% |
| 2026-01-06 | 15.03 | 15.12 | 15.01 | 15.10 | +0.33% | 0.77 | 1.32% |
| 2026-01-05 | 14.96 | 15.05 | 14.90 | 15.05 | +0.60% | 0.75 | 1.29% |
| 2025-12-31 | 15.09 | 15.11 | 14.92 | 14.96 | -0.93% | 0.79 | 1.35% |
| 2025-12-30 | 15.05 | 15.12 | 15.01 | 15.10 | +0.13% | 0.44 | 0.74% |
| 2025-12-29 | 15.13 | 15.16 | 15.05 | 15.08 | -0.26% | 0.43 | 0.73% |
| 2025-12-26 | 15.15 | 15.24 | 15.06 | 15.12 | -0.20% | 0.53 | 0.89% |
| 2025-12-25 | 15.14 | 15.17 | 15.09 | 15.15 | 0.00% | 0.56 | 0.95% |
| 2025-12-24 | 15.05 | 15.17 | 15.00 | 15.15 | +0.66% | 0.43 | 0.73% |
| 2025-12-23 | 15.16 | 15.17 | 15.02 | 15.05 | -0.53% | 0.49 | 0.83% |
| 2025-12-22 | 15.26 | 15.27 | 15.12 | 15.13 | -0.66% | 0.60 | 1.01% |
| 2025-12-19 | 15.07 | 15.27 | 15.06 | 15.23 | +0.99% | 0.61 | 1.03% |