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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.81 | 15.92 | 15.76 | 15.91 | +0.57% | 0.61 | 0.99% |
| 2025-10-22 | 15.85 | 15.97 | 15.81 | 15.82 | -0.38% | 0.46 | 0.75% |
| 2025-10-21 | 15.86 | 15.91 | 15.79 | 15.88 | +0.25% | 0.55 | 0.89% |
| 2025-10-20 | 15.77 | 15.84 | 15.64 | 15.84 | +0.89% | 0.70 | 1.15% |
| 2025-10-17 | 15.92 | 16.03 | 15.67 | 15.70 | -0.63% | 1.20 | 1.94% |
| 2025-10-16 | 15.99 | 16.07 | 15.77 | 15.80 | -1.19% | 0.88 | 1.42% |
| 2025-10-15 | 15.88 | 16.08 | 15.86 | 15.99 | +0.38% | 0.79 | 1.27% |
| 2025-10-14 | 15.66 | 16.07 | 15.66 | 15.93 | +1.92% | 1.71 | 2.77% |
| 2025-10-13 | 15.58 | 15.68 | 15.44 | 15.63 | -1.63% | 0.87 | 1.44% |
| 2025-10-10 | 15.78 | 15.95 | 15.71 | 15.89 | +0.32% | 0.79 | 1.28% |
| 2025-10-09 | 15.98 | 16.00 | 15.62 | 15.84 | +0.19% | 1.43 | 2.33% |
| 2025-09-30 | 15.81 | 15.94 | 15.77 | 15.81 | -0.44% | 0.57 | 0.91% |
| 2025-09-29 | 15.74 | 15.89 | 15.50 | 15.88 | +0.89% | 0.82 | 1.34% |
| 2025-09-26 | 15.70 | 15.80 | 15.63 | 15.74 | +0.32% | 0.74 | 1.20% |
| 2025-09-25 | 15.82 | 15.91 | 15.67 | 15.69 | -1.32% | 1.03 | 1.68% |
| 2025-09-24 | 15.71 | 15.94 | 15.67 | 15.90 | +0.95% | 0.87 | 1.41% |
| 2025-09-23 | 15.98 | 15.98 | 15.57 | 15.75 | -1.44% | 1.28 | 2.09% |
| 2025-09-22 | 16.23 | 16.23 | 15.94 | 15.98 | -1.54% | 0.94 | 1.50% |
| 2025-09-19 | 16.19 | 16.40 | 16.11 | 16.23 | +0.31% | 0.92 | 1.45% |
| 2025-09-18 | 16.49 | 16.51 | 16.07 | 16.18 | -1.88% | 1.49 | 2.35% |