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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.30 | 29.46 | 28.97 | 29.02 | -1.52% | 1.06 | 4.90% |
| 2025-07-22 | 29.68 | 29.86 | 29.32 | 29.47 | -0.71% | 0.89 | 4.07% |
| 2025-07-21 | 29.59 | 29.69 | 29.33 | 29.68 | +0.30% | 0.84 | 3.84% |
| 2025-07-18 | 29.79 | 29.80 | 29.27 | 29.59 | -0.40% | 0.89 | 4.06% |
| 2025-07-17 | 29.27 | 29.90 | 29.27 | 29.71 | +0.98% | 1.30 | 5.91% |
| 2025-07-16 | 29.02 | 29.47 | 28.86 | 29.42 | +1.34% | 0.98 | 4.50% |
| 2025-07-15 | 29.62 | 29.63 | 28.75 | 29.03 | -1.39% | 0.87 | 4.04% |
| 2025-07-14 | 29.15 | 29.70 | 29.10 | 29.44 | +1.16% | 1.15 | 5.26% |
| 2025-07-11 | 28.95 | 29.21 | 28.61 | 29.10 | +0.55% | 0.87 | 4.06% |
| 2025-07-10 | 28.85 | 29.09 | 28.72 | 28.94 | +0.03% | 0.62 | 2.90% |
| 2025-07-09 | 29.00 | 29.37 | 28.77 | 28.93 | -0.03% | 0.78 | 3.63% |
| 2025-07-08 | 28.71 | 29.10 | 28.64 | 28.94 | +0.94% | 0.68 | 3.17% |
| 2025-07-07 | 28.78 | 29.03 | 28.56 | 28.67 | -0.31% | 0.50 | 2.34% |
| 2025-07-04 | 28.85 | 29.05 | 28.51 | 28.76 | -0.38% | 0.65 | 3.03% |
| 2025-07-03 | 28.61 | 29.00 | 28.41 | 28.87 | +1.40% | 1.06 | 4.96% |
| 2025-07-02 | 28.60 | 29.16 | 28.34 | 28.48 | +0.46% | 1.27 | 5.96% |
| 2025-07-01 | 28.31 | 28.49 | 28.05 | 28.35 | +0.60% | 0.75 | 3.55% |
| 2025-06-30 | 28.21 | 28.26 | 27.82 | 28.18 | +0.57% | 0.63 | 3.00% |
| 2025-06-27 | 27.86 | 28.17 | 27.67 | 28.02 | +1.08% | 0.72 | 3.45% |
| 2025-06-26 | 27.94 | 27.94 | 27.61 | 27.72 | -1.03% | 0.51 | 2.49% |