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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.16 | 32.97 | 30.88 | 31.60 | +1.25% | 2.96 | 12.39% |
| 2025-09-16 | 30.18 | 31.50 | 29.92 | 31.21 | +3.52% | 2.93 | 12.76% |
| 2025-09-15 | 29.58 | 30.34 | 29.43 | 30.15 | +1.78% | 1.02 | 4.59% |
| 2025-09-12 | 29.78 | 29.95 | 29.39 | 29.62 | -0.83% | 0.68 | 3.08% |
| 2025-09-11 | 29.86 | 29.87 | 29.38 | 29.87 | -0.20% | 0.70 | 3.16% |
| 2025-09-10 | 29.70 | 30.17 | 29.70 | 29.93 | +0.77% | 0.55 | 2.46% |
| 2025-09-09 | 29.99 | 30.34 | 29.65 | 29.70 | -1.06% | 0.74 | 3.30% |
| 2025-09-08 | 29.20 | 30.08 | 29.20 | 30.02 | +2.31% | 0.69 | 3.14% |
| 2025-09-05 | 29.12 | 29.38 | 28.83 | 29.34 | +1.06% | 0.53 | 2.43% |
| 2025-09-04 | 29.18 | 29.51 | 28.61 | 29.03 | +0.21% | 0.71 | 3.26% |
| 2025-09-03 | 29.47 | 29.65 | 28.93 | 28.97 | -1.62% | 0.59 | 2.69% |
| 2025-09-02 | 29.83 | 30.02 | 29.33 | 29.45 | -1.96% | 0.76 | 3.44% |
| 2025-09-01 | 29.81 | 30.06 | 29.39 | 30.04 | +1.48% | 0.67 | 3.03% |
| 2025-08-29 | 29.60 | 29.86 | 29.52 | 29.60 | +0.10% | 0.64 | 2.91% |
| 2025-08-28 | 29.81 | 30.07 | 28.82 | 29.57 | -0.93% | 1.25 | 5.67% |
| 2025-08-27 | 30.62 | 30.74 | 29.80 | 29.85 | -2.73% | 1.40 | 6.24% |
| 2025-08-26 | 30.78 | 30.93 | 30.57 | 30.69 | -0.61% | 1.05 | 4.60% |
| 2025-08-25 | 30.80 | 31.06 | 30.67 | 30.88 | +0.26% | 1.20 | 5.26% |
| 2025-08-22 | 31.10 | 31.17 | 30.51 | 30.80 | -0.74% | 1.08 | 4.72% |
| 2025-08-21 | 31.02 | 31.31 | 30.78 | 31.03 | +0.42% | 1.37 | 5.96% |