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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.01 | 15.19 | 14.95 | 15.08 | +0.13% | 0.51 | 0.87% |
| 2025-12-17 | 15.00 | 15.11 | 14.88 | 15.06 | +0.40% | 0.52 | 0.89% |
| 2025-12-16 | 14.99 | 15.08 | 14.96 | 15.00 | -0.20% | 0.57 | 0.97% |
| 2025-12-15 | 15.24 | 15.32 | 15.02 | 15.03 | -1.95% | 0.91 | 1.54% |
| 2025-12-12 | 15.36 | 15.40 | 15.29 | 15.33 | -0.07% | 0.50 | 0.83% |
| 2025-12-11 | 15.41 | 15.46 | 15.28 | 15.34 | -0.78% | 0.39 | 0.65% |
| 2025-12-10 | 15.33 | 15.50 | 15.28 | 15.46 | +0.98% | 0.40 | 0.67% |
| 2025-12-09 | 15.50 | 15.50 | 15.30 | 15.31 | -0.97% | 0.45 | 0.74% |
| 2025-12-08 | 15.46 | 15.54 | 15.45 | 15.46 | +0.06% | 0.51 | 0.85% |
| 2025-12-05 | 15.45 | 15.50 | 15.24 | 15.45 | -0.06% | 0.66 | 1.10% |
| 2025-12-04 | 15.65 | 15.65 | 15.44 | 15.46 | -0.96% | 0.69 | 1.13% |
| 2025-12-03 | 15.71 | 15.77 | 15.59 | 15.61 | -0.76% | 0.61 | 0.99% |
| 2025-12-02 | 15.69 | 15.74 | 15.60 | 15.73 | +0.32% | 0.56 | 0.92% |
| 2025-12-01 | 15.64 | 15.75 | 15.59 | 15.68 | +0.26% | 0.76 | 1.24% |
| 2025-11-28 | 15.62 | 15.70 | 15.48 | 15.64 | +0.13% | 0.85 | 1.39% |
| 2025-11-27 | 15.66 | 15.72 | 15.59 | 15.62 | -0.13% | 0.58 | 0.95% |
| 2025-11-26 | 15.68 | 15.78 | 15.62 | 15.64 | -0.19% | 0.64 | 1.05% |
| 2025-11-25 | 15.83 | 15.84 | 15.62 | 15.67 | +0.38% | 0.77 | 1.27% |
| 2025-11-24 | 15.75 | 15.83 | 15.58 | 15.61 | -0.38% | 0.82 | 1.35% |
| 2025-11-21 | 16.08 | 16.26 | 15.66 | 15.67 | -2.79% | 1.46 | 2.36% |