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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.50 | 38.95 | 36.22 | 37.57 | +2.65% | 3.37 | 12.12% |
| 2026-01-16 | 35.56 | 37.22 | 34.88 | 36.60 | +1.86% | 2.97 | 11.15% |
| 2026-01-15 | 36.02 | 37.44 | 35.19 | 35.93 | -0.25% | 3.63 | 13.50% |
| 2026-01-14 | 35.11 | 36.66 | 34.73 | 36.02 | +2.62% | 5.10 | 19.17% |
| 2026-01-13 | 34.18 | 36.19 | 34.00 | 35.10 | +2.60% | 4.91 | 18.69% |
| 2026-01-12 | 34.41 | 34.72 | 33.98 | 34.21 | -0.47% | 2.06 | 8.12% |
| 2026-01-09 | 34.30 | 34.97 | 33.86 | 34.37 | +0.15% | 2.82 | 11.08% |
| 2026-01-08 | 36.05 | 36.86 | 34.19 | 34.32 | -1.58% | 5.24 | 20.08% |
| 2026-01-07 | 31.70 | 34.87 | 31.68 | 34.87 | +10.00% | 3.56 | 14.24% |
| 2026-01-06 | 31.60 | 31.88 | 31.53 | 31.70 | +0.13% | 0.95 | 4.04% |
| 2026-01-05 | 30.96 | 31.66 | 30.85 | 31.66 | +2.66% | 0.95 | 4.09% |
| 2025-12-31 | 30.95 | 31.06 | 30.55 | 30.84 | -0.32% | 0.52 | 2.27% |
| 2025-12-30 | 30.91 | 31.13 | 30.47 | 30.94 | +0.13% | 0.77 | 3.38% |
| 2025-12-29 | 31.58 | 31.66 | 30.88 | 30.90 | -2.40% | 1.17 | 5.04% |
| 2025-12-26 | 31.89 | 32.06 | 31.55 | 31.66 | -0.72% | 0.77 | 3.26% |
| 2025-12-25 | 31.78 | 31.98 | 31.50 | 31.89 | +0.31% | 0.79 | 3.36% |
| 2025-12-24 | 31.50 | 31.88 | 31.40 | 31.79 | +0.51% | 0.60 | 2.54% |
| 2025-12-23 | 31.89 | 32.19 | 31.48 | 31.63 | -0.97% | 0.83 | 3.52% |
| 2025-12-22 | 32.20 | 32.30 | 31.84 | 31.94 | -0.78% | 0.84 | 3.54% |
| 2025-12-19 | 31.97 | 32.29 | 31.67 | 32.19 | +1.10% | 1.05 | 4.40% |