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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.83 | 30.90 | 30.19 | 30.50 | -1.42% | 1.09 | 4.83% |
| 2026-04-21 | 31.42 | 31.65 | 30.66 | 30.94 | -1.78% | 1.20 | 5.22% |
| 2026-04-20 | 31.70 | 31.83 | 31.37 | 31.50 | -0.97% | 0.83 | 3.57% |
| 2026-04-17 | 32.32 | 32.34 | 31.65 | 31.81 | -1.88% | 0.85 | 3.62% |
| 2026-04-16 | 32.26 | 32.45 | 31.75 | 32.42 | +0.43% | 0.84 | 3.52% |
| 2026-04-15 | 32.30 | 32.45 | 31.73 | 32.28 | +1.10% | 1.10 | 4.62% |
| 2026-04-14 | 32.04 | 32.19 | 31.50 | 31.93 | -0.22% | 0.76 | 3.24% |
| 2026-04-13 | 32.90 | 32.90 | 31.70 | 32.00 | -2.85% | 1.07 | 4.51% |
| 2026-04-10 | 33.00 | 33.50 | 32.82 | 32.94 | +0.06% | 0.86 | 3.49% |
| 2026-04-09 | 34.00 | 34.50 | 32.68 | 32.92 | -3.63% | 1.39 | 5.61% |
| 2026-04-08 | 34.00 | 34.50 | 33.71 | 34.16 | +1.52% | 1.08 | 4.26% |
| 2026-04-07 | 33.45 | 34.08 | 32.00 | 33.65 | +1.08% | 1.25 | 5.05% |
| 2026-04-03 | 34.06 | 34.71 | 33.18 | 33.29 | -2.60% | 1.21 | 4.82% |
| 2026-04-02 | 34.39 | 34.66 | 33.90 | 34.18 | -0.61% | 1.19 | 4.67% |
| 2026-04-01 | 33.89 | 34.59 | 33.43 | 34.39 | +2.99% | 1.49 | 5.90% |
| 2026-03-31 | 34.00 | 34.43 | 33.35 | 33.39 | -1.71% | 1.19 | 4.73% |
| 2026-03-30 | 32.98 | 34.56 | 32.61 | 33.97 | +2.57% | 1.49 | 5.91% |
| 2026-03-27 | 32.03 | 33.20 | 31.66 | 33.12 | +1.97% | 0.92 | 3.78% |
| 2026-03-26 | 32.46 | 33.52 | 32.36 | 32.48 | -0.22% | 0.92 | 3.75% |
| 2026-03-25 | 32.36 | 32.69 | 32.05 | 32.55 | +0.65% | 0.81 | 3.37% |