盘龙药业 sz.002864
29.11
-0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.29 | 29.55 | 28.36 | 29.11 | -0.72% | 0.83 | 3.88% |
| 2026-05-22 | 29.26 | 29.58 | 28.86 | 29.32 | +0.31% | 0.43 | 1.98% |
| 2026-05-21 | 30.18 | 30.47 | 29.20 | 29.23 | -3.18% | 0.69 | 3.15% |
| 2026-05-20 | 30.40 | 30.64 | 29.92 | 30.19 | -0.98% | 0.46 | 2.07% |
| 2026-05-19 | 30.56 | 30.97 | 30.27 | 30.49 | +0.03% | 0.42 | 1.87% |
| 2026-05-18 | 30.53 | 30.88 | 30.23 | 30.48 | -0.88% | 0.55 | 2.43% |
| 2026-05-15 | 30.96 | 31.10 | 30.42 | 30.75 | -0.74% | 0.53 | 2.36% |
| 2026-05-14 | 31.42 | 31.57 | 30.96 | 30.98 | -1.99% | 0.73 | 3.18% |
| 2026-05-13 | 31.31 | 32.05 | 31.27 | 31.61 | +2.96% | 1.30 | 5.58% |
| 2026-05-12 | 31.62 | 31.62 | 30.56 | 30.70 | -2.91% | 0.96 | 4.20% |
| 2026-05-11 | 31.36 | 31.98 | 31.05 | 31.62 | +0.83% | 1.02 | 4.36% |
| 2026-05-08 | 30.71 | 31.80 | 30.50 | 31.36 | +2.15% | 1.33 | 5.78% |
| 2026-05-07 | 30.31 | 30.78 | 30.14 | 30.70 | +1.32% | 0.70 | 3.11% |
| 2026-05-06 | 30.38 | 30.43 | 30.10 | 30.30 | +0.20% | 0.56 | 2.49% |
| 2026-04-30 | 30.30 | 30.50 | 30.13 | 30.24 | -0.23% | 0.48 | 2.16% |
| 2026-04-29 | 29.51 | 30.41 | 29.43 | 30.31 | +2.40% | 0.86 | 3.89% |
| 2026-04-28 | 30.00 | 30.16 | 29.41 | 29.60 | -2.41% | 1.02 | 4.64% |
| 2026-04-27 | 30.24 | 30.42 | 29.72 | 30.33 | +0.46% | 0.74 | 3.32% |
| 2026-04-24 | 30.18 | 30.32 | 29.95 | 30.19 | -0.23% | 0.51 | 2.30% |
| 2026-04-23 | 30.30 | 30.56 | 30.11 | 30.26 | -0.79% | 0.66 | 2.94% |