立方制药 sz.003020
20.09
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.27 | 20.49 | 19.87 | 20.09 | -0.64% | 0.32 | 1.15% |
| 2026-05-22 | 20.73 | 20.95 | 20.07 | 20.22 | -1.65% | 0.44 | 1.56% |
| 2026-05-21 | 21.27 | 21.43 | 20.50 | 20.56 | -2.79% | 0.45 | 1.57% |
| 2026-05-20 | 21.54 | 21.63 | 20.98 | 21.15 | -1.58% | 0.26 | 0.91% |
| 2026-05-19 | 21.29 | 21.69 | 21.23 | 21.49 | +1.32% | 0.28 | 0.95% |
| 2026-05-18 | 21.68 | 21.74 | 21.03 | 21.21 | -2.44% | 0.44 | 1.50% |
| 2026-05-15 | 22.15 | 22.30 | 21.58 | 21.74 | -1.54% | 0.45 | 1.50% |
| 2026-05-14 | 22.60 | 22.60 | 22.00 | 22.08 | -1.34% | 0.42 | 1.36% |
| 2026-05-13 | 22.86 | 22.86 | 22.33 | 22.38 | -2.06% | 0.46 | 1.51% |
| 2026-05-12 | 23.33 | 23.45 | 22.60 | 22.85 | -2.56% | 0.54 | 1.73% |
| 2026-05-11 | 23.33 | 23.55 | 22.96 | 23.45 | +1.03% | 0.41 | 1.28% |
| 2026-05-08 | 23.09 | 23.29 | 22.89 | 23.21 | +0.69% | 0.28 | 0.89% |
| 2026-05-07 | 23.05 | 23.40 | 22.94 | 23.05 | +0.09% | 0.40 | 1.26% |
| 2026-05-06 | 22.74 | 23.15 | 22.74 | 23.03 | +1.32% | 0.36 | 1.15% |
| 2026-04-30 | 22.89 | 22.96 | 22.56 | 22.73 | -0.70% | 0.38 | 1.22% |
| 2026-04-29 | 22.59 | 23.04 | 22.46 | 22.89 | +1.28% | 0.32 | 1.03% |
| 2026-04-28 | 22.98 | 23.26 | 22.34 | 22.60 | -2.96% | 0.71 | 2.27% |
| 2026-04-27 | 23.49 | 23.57 | 23.22 | 23.29 | -0.98% | 0.35 | 1.09% |
| 2026-04-24 | 24.10 | 24.10 | 23.17 | 23.52 | -0.13% | 0.25 | 0.78% |
| 2026-04-23 | 24.04 | 24.12 | 23.45 | 23.55 | -2.00% | 0.30 | 0.93% |