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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.37 | 24.33 | 23.35 | 24.08 | +2.02% | 2.23 | 6.69% |
| 2025-07-22 | 23.79 | 24.27 | 23.54 | 23.60 | -1.29% | 1.44 | 4.37% |
| 2025-07-21 | 23.76 | 24.05 | 23.55 | 23.91 | -0.54% | 1.33 | 4.02% |
| 2025-07-18 | 23.94 | 24.10 | 23.31 | 24.04 | -0.04% | 1.79 | 5.45% |
| 2025-07-17 | 23.77 | 24.23 | 23.63 | 24.05 | +1.17% | 2.13 | 6.41% |
| 2025-07-16 | 23.16 | 23.88 | 23.05 | 23.77 | +2.92% | 1.78 | 5.46% |
| 2025-07-15 | 23.48 | 23.68 | 22.78 | 23.09 | -1.57% | 1.08 | 3.38% |
| 2025-07-14 | 22.74 | 23.49 | 22.72 | 23.46 | +2.29% | 1.70 | 5.29% |
| 2025-07-11 | 22.62 | 23.81 | 22.51 | 22.94 | +1.99% | 2.71 | 8.40% |
| 2025-07-10 | 22.17 | 22.79 | 22.07 | 22.49 | +1.07% | 0.85 | 2.73% |
| 2025-07-09 | 22.24 | 22.52 | 22.12 | 22.25 | -0.44% | 0.65 | 2.10% |
| 2025-07-08 | 22.23 | 22.83 | 22.14 | 22.35 | +0.54% | 0.81 | 2.60% |
| 2025-07-07 | 22.57 | 22.83 | 22.20 | 22.23 | -1.45% | 0.80 | 2.56% |
| 2025-07-04 | 22.83 | 22.99 | 22.46 | 22.56 | -0.66% | 0.80 | 2.54% |
| 2025-07-03 | 22.27 | 22.80 | 22.17 | 22.71 | +1.96% | 1.07 | 3.42% |
| 2025-07-02 | 22.49 | 22.90 | 22.12 | 22.27 | -1.41% | 0.92 | 2.96% |
| 2025-07-01 | 22.42 | 22.63 | 22.02 | 22.59 | +1.93% | 1.25 | 4.02% |
| 2025-06-30 | 21.95 | 22.18 | 21.74 | 22.16 | +0.95% | 0.73 | 2.40% |
| 2025-06-27 | 21.70 | 22.08 | 21.67 | 21.95 | +0.68% | 0.57 | 1.87% |
| 2025-06-26 | 21.98 | 21.98 | 21.61 | 21.80 | -0.81% | 0.60 | 1.98% |