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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.57 | 16.58 | 16.44 | 16.49 | -0.60% | 1.06 | 1.65% |
| 2025-09-16 | 16.48 | 16.61 | 16.39 | 16.59 | +0.67% | 1.02 | 1.59% |
| 2025-09-15 | 16.64 | 16.67 | 16.45 | 16.48 | -1.14% | 1.26 | 1.96% |
| 2025-09-12 | 16.73 | 16.89 | 16.62 | 16.67 | -0.36% | 1.32 | 2.02% |
| 2025-09-11 | 16.63 | 16.74 | 16.53 | 16.73 | +0.42% | 1.17 | 1.81% |
| 2025-09-10 | 16.67 | 16.70 | 16.57 | 16.66 | -0.42% | 0.86 | 1.32% |
| 2025-09-09 | 16.90 | 16.90 | 16.58 | 16.73 | -1.00% | 1.34 | 2.06% |
| 2025-09-08 | 16.79 | 16.97 | 16.74 | 16.90 | +1.01% | 1.62 | 2.47% |
| 2025-09-05 | 16.70 | 16.78 | 16.52 | 16.73 | +0.42% | 1.55 | 2.38% |
| 2025-09-04 | 16.39 | 16.75 | 16.35 | 16.66 | +1.65% | 2.06 | 3.18% |
| 2025-09-03 | 16.60 | 16.66 | 16.36 | 16.39 | -1.08% | 1.18 | 1.83% |
| 2025-09-02 | 16.73 | 16.80 | 16.46 | 16.57 | -1.01% | 1.63 | 2.52% |
| 2025-09-01 | 16.60 | 16.81 | 16.49 | 16.74 | +0.84% | 1.68 | 2.59% |
| 2025-08-29 | 16.76 | 16.92 | 16.58 | 16.60 | -0.60% | 2.06 | 3.15% |
| 2025-08-28 | 16.82 | 17.08 | 16.43 | 16.70 | -1.18% | 3.61 | 5.53% |
| 2025-08-27 | 16.85 | 17.31 | 16.69 | 16.90 | +1.93% | 5.95 | 8.96% |
| 2025-08-26 | 16.53 | 16.63 | 16.48 | 16.58 | +0.06% | 1.82 | 2.81% |
| 2025-08-25 | 16.42 | 16.65 | 16.33 | 16.57 | +1.10% | 2.45 | 3.81% |
| 2025-08-22 | 16.41 | 16.45 | 16.27 | 16.39 | -0.12% | 1.74 | 2.73% |
| 2025-08-21 | 16.46 | 16.51 | 16.33 | 16.41 | -0.30% | 1.65 | 2.57% |