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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.79 | 31.10 | 30.35 | 30.90 | +0.78% | 1.28 | 5.62% |
| 2025-08-19 | 30.31 | 30.99 | 30.30 | 30.66 | +0.92% | 1.51 | 6.60% |
| 2025-08-18 | 30.43 | 30.78 | 30.25 | 30.38 | +0.43% | 1.31 | 5.77% |
| 2025-08-15 | 30.00 | 30.32 | 29.85 | 30.25 | +0.76% | 1.02 | 4.55% |
| 2025-08-14 | 30.58 | 31.41 | 29.97 | 30.02 | -1.47% | 1.54 | 6.84% |
| 2025-08-13 | 30.55 | 30.63 | 30.06 | 30.47 | -0.23% | 1.15 | 5.13% |
| 2025-08-12 | 30.86 | 31.17 | 30.34 | 30.54 | -1.03% | 1.13 | 4.99% |
| 2025-08-11 | 30.33 | 30.90 | 30.21 | 30.86 | +1.78% | 1.37 | 6.05% |
| 2025-08-08 | 30.37 | 30.50 | 29.97 | 30.32 | -0.16% | 1.18 | 5.26% |
| 2025-08-07 | 30.42 | 30.70 | 30.21 | 30.37 | -0.52% | 1.46 | 6.44% |
| 2025-08-06 | 31.06 | 31.33 | 30.43 | 30.53 | -1.76% | 2.35 | 10.34% |
| 2025-08-05 | 32.05 | 32.28 | 30.77 | 31.08 | -3.85% | 3.27 | 14.06% |
| 2025-08-04 | 31.89 | 33.19 | 31.83 | 32.32 | +3.05% | 4.57 | 18.97% |
| 2025-08-01 | 30.95 | 31.95 | 30.82 | 31.37 | +1.09% | 3.17 | 13.56% |
| 2025-07-31 | 30.56 | 31.94 | 30.43 | 31.03 | +1.07% | 3.12 | 13.47% |
| 2025-07-30 | 30.59 | 31.25 | 30.21 | 30.70 | -0.52% | 1.87 | 8.19% |
| 2025-07-29 | 30.05 | 31.44 | 29.72 | 30.86 | +2.69% | 2.67 | 11.73% |
| 2025-07-28 | 29.73 | 30.31 | 29.65 | 30.05 | +1.07% | 1.19 | 5.36% |
| 2025-07-25 | 29.53 | 30.03 | 29.42 | 29.73 | +0.74% | 1.30 | 5.90% |
| 2025-07-24 | 29.15 | 29.80 | 29.14 | 29.51 | +1.68% | 0.92 | 4.22% |