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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.35 | 16.38 | 16.04 | 16.12 | -1.41% | 1.03 | 1.64% |
| 2025-11-19 | 16.43 | 16.56 | 16.30 | 16.35 | -0.61% | 0.77 | 1.20% |
| 2025-11-18 | 16.34 | 16.50 | 16.20 | 16.45 | +0.55% | 1.18 | 1.85% |
| 2025-11-17 | 16.33 | 16.48 | 16.20 | 16.36 | +0.06% | 1.03 | 1.62% |
| 2025-11-14 | 16.43 | 16.73 | 16.31 | 16.35 | -0.79% | 1.56 | 2.42% |
| 2025-11-13 | 16.54 | 16.56 | 16.28 | 16.48 | -0.06% | 1.13 | 1.76% |
| 2025-11-12 | 16.43 | 16.57 | 16.35 | 16.49 | +0.49% | 1.36 | 2.11% |
| 2025-11-11 | 16.33 | 16.47 | 16.25 | 16.41 | +0.18% | 1.27 | 1.98% |
| 2025-11-10 | 16.02 | 16.41 | 15.96 | 16.38 | +2.24% | 2.37 | 3.73% |
| 2025-11-07 | 15.86 | 16.08 | 15.79 | 16.02 | +0.94% | 1.44 | 2.32% |
| 2025-11-06 | 15.96 | 15.97 | 15.84 | 15.87 | -0.38% | 0.82 | 1.32% |
| 2025-11-05 | 15.74 | 16.01 | 15.74 | 15.93 | +0.63% | 0.95 | 1.53% |
| 2025-11-04 | 15.95 | 15.95 | 15.72 | 15.83 | -1.00% | 0.74 | 1.20% |
| 2025-11-03 | 15.96 | 16.01 | 15.83 | 15.99 | +0.19% | 0.80 | 1.29% |
| 2025-10-31 | 15.63 | 16.01 | 15.57 | 15.96 | +1.40% | 1.30 | 2.09% |
| 2025-10-30 | 15.86 | 15.92 | 15.73 | 15.74 | -0.69% | 0.83 | 1.35% |
| 2025-10-29 | 15.91 | 15.95 | 15.75 | 15.85 | -0.31% | 0.77 | 1.25% |
| 2025-10-28 | 16.05 | 16.05 | 15.88 | 15.90 | -0.44% | 0.69 | 1.12% |
| 2025-10-27 | 15.86 | 16.25 | 15.80 | 15.97 | +0.76% | 1.71 | 2.74% |
| 2025-10-24 | 15.92 | 15.96 | 15.82 | 15.85 | -0.38% | 0.67 | 1.09% |