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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.66 | 31.87 | 30.98 | 31.30 | -1.23% | 1.07 | 4.61% |
| 2025-10-22 | 30.94 | 32.25 | 30.77 | 31.69 | +2.03% | 1.95 | 8.31% |
| 2025-10-21 | 30.61 | 31.07 | 30.30 | 31.06 | +0.98% | 1.30 | 5.70% |
| 2025-10-20 | 30.05 | 30.77 | 29.88 | 30.76 | +2.84% | 1.11 | 4.93% |
| 2025-10-17 | 30.35 | 30.54 | 29.90 | 29.91 | -1.45% | 0.89 | 3.98% |
| 2025-10-16 | 29.95 | 30.88 | 29.80 | 30.35 | +1.34% | 1.31 | 5.79% |
| 2025-10-15 | 29.48 | 29.96 | 29.34 | 29.95 | +1.70% | 0.69 | 3.11% |
| 2025-10-14 | 29.45 | 29.75 | 29.21 | 29.45 | +0.20% | 0.59 | 2.70% |
| 2025-10-13 | 29.10 | 29.77 | 28.61 | 29.39 | -1.38% | 0.76 | 3.51% |
| 2025-10-10 | 29.43 | 30.06 | 29.37 | 29.80 | +1.36% | 0.82 | 3.72% |
| 2025-10-09 | 29.64 | 29.65 | 29.10 | 29.40 | -0.47% | 0.53 | 2.45% |
| 2025-09-30 | 29.38 | 29.87 | 29.24 | 29.54 | +0.78% | 0.60 | 2.74% |
| 2025-09-29 | 29.31 | 29.41 | 28.76 | 29.31 | +0.03% | 0.50 | 2.32% |
| 2025-09-26 | 29.35 | 29.62 | 28.97 | 29.30 | -0.41% | 0.54 | 2.48% |
| 2025-09-25 | 29.83 | 29.93 | 29.22 | 29.42 | -1.37% | 0.65 | 2.97% |
| 2025-09-24 | 29.49 | 29.87 | 29.42 | 29.83 | +0.81% | 0.65 | 2.96% |
| 2025-09-23 | 29.94 | 30.12 | 29.13 | 29.59 | -1.73% | 0.85 | 3.90% |
| 2025-09-22 | 30.37 | 30.67 | 29.79 | 30.11 | -0.03% | 0.97 | 4.35% |
| 2025-09-19 | 30.84 | 30.84 | 29.91 | 30.12 | -1.41% | 0.99 | 4.41% |
| 2025-09-18 | 31.93 | 31.97 | 30.30 | 30.55 | -3.32% | 1.99 | 8.68% |