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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.47 | 40.21 | 34.43 | 38.48 | +4.76% | 8.82 | 16.86% |
| 2025-08-19 | 33.96 | 36.74 | 33.96 | 36.74 | +9.99% | 3.23 | 6.49% |
| 2025-08-18 | 30.89 | 33.98 | 30.82 | 33.40 | +8.13% | 5.71 | 12.78% |
| 2025-08-15 | 27.95 | 30.89 | 27.84 | 30.89 | +10.01% | 3.39 | 8.24% |
| 2025-08-14 | 28.35 | 28.47 | 27.70 | 28.08 | -1.05% | 1.39 | 3.57% |
| 2025-08-13 | 28.52 | 28.62 | 28.11 | 28.38 | -0.49% | 1.44 | 3.66% |
| 2025-08-12 | 28.78 | 28.90 | 28.04 | 28.52 | +0.24% | 1.51 | 3.84% |
| 2025-08-11 | 26.93 | 28.91 | 26.77 | 28.45 | +5.72% | 3.27 | 8.39% |
| 2025-08-08 | 26.88 | 27.64 | 26.53 | 26.91 | -0.88% | 2.11 | 5.63% |
| 2025-08-07 | 27.60 | 28.59 | 26.86 | 27.15 | -2.46% | 2.97 | 7.75% |
| 2025-08-06 | 27.11 | 27.92 | 27.04 | 27.83 | +2.04% | 3.06 | 7.97% |
| 2025-08-05 | 27.69 | 27.85 | 26.79 | 27.28 | -1.54% | 3.12 | 8.24% |
| 2025-08-04 | 26.57 | 27.93 | 25.49 | 27.70 | +3.72% | 4.17 | 11.24% |
| 2025-08-01 | 26.37 | 27.26 | 25.91 | 26.71 | +3.18% | 3.32 | 9.01% |
| 2025-07-31 | 25.95 | 26.54 | 25.83 | 25.89 | -0.50% | 2.65 | 7.34% |
| 2025-07-30 | 26.81 | 27.38 | 25.83 | 26.01 | -3.82% | 4.20 | 11.43% |
| 2025-07-29 | 27.45 | 29.19 | 26.33 | 27.05 | -1.48% | 5.95 | 15.63% |
| 2025-07-28 | 26.21 | 27.80 | 26.01 | 27.45 | +5.74% | 5.71 | 15.36% |
| 2025-07-25 | 25.93 | 26.79 | 25.82 | 25.96 | -1.99% | 5.23 | 14.40% |
| 2025-07-24 | 24.03 | 26.49 | 23.95 | 26.49 | +10.02% | 5.60 | 15.75% |