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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.91 | 34.91 | 33.71 | 34.09 | -0.76% | 2.66 | 10.49% |
| 2025-11-19 | 35.43 | 35.73 | 34.15 | 34.35 | -2.47% | 3.19 | 12.40% |
| 2025-11-18 | 37.02 | 37.61 | 34.90 | 35.22 | -5.04% | 5.63 | 21.15% |
| 2025-11-17 | 38.00 | 38.50 | 36.03 | 37.09 | -3.96% | 7.36 | 26.89% |
| 2025-11-14 | 38.08 | 42.88 | 37.71 | 38.62 | -1.48% | 11.59 | 38.79% |
| 2025-11-13 | 36.60 | 39.20 | 35.10 | 39.20 | +9.99% | 8.64 | 32.04% |
| 2025-11-12 | 32.32 | 35.64 | 32.22 | 35.64 | +10.00% | 5.73 | 21.93% |
| 2025-11-11 | 32.05 | 32.55 | 31.88 | 32.40 | +0.56% | 0.94 | 3.93% |
| 2025-11-10 | 32.10 | 32.55 | 31.91 | 32.22 | -0.03% | 1.13 | 4.71% |
| 2025-11-07 | 31.60 | 32.70 | 31.50 | 32.23 | +2.29% | 1.76 | 7.38% |
| 2025-11-06 | 31.46 | 31.60 | 31.14 | 31.51 | +0.16% | 0.65 | 2.80% |
| 2025-11-05 | 31.15 | 31.68 | 31.15 | 31.46 | +0.19% | 0.79 | 3.37% |
| 2025-11-04 | 31.30 | 31.80 | 31.13 | 31.40 | +0.32% | 1.06 | 4.54% |
| 2025-11-03 | 30.63 | 31.39 | 30.46 | 31.30 | +3.06% | 1.25 | 5.43% |
| 2025-10-31 | 29.87 | 30.52 | 29.83 | 30.37 | +1.84% | 0.82 | 3.64% |
| 2025-10-30 | 30.47 | 30.55 | 29.80 | 29.82 | -2.33% | 1.08 | 4.85% |
| 2025-10-29 | 30.76 | 30.93 | 30.27 | 30.53 | -1.13% | 0.90 | 4.00% |
| 2025-10-28 | 30.98 | 31.24 | 30.86 | 30.88 | -0.52% | 0.61 | 2.65% |
| 2025-10-27 | 31.60 | 31.60 | 30.78 | 31.04 | -1.24% | 0.99 | 4.29% |
| 2025-10-24 | 31.30 | 31.75 | 30.95 | 31.43 | +0.42% | 1.17 | 5.03% |