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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.59 | 24.16 | 23.37 | 24.03 | +1.87% | 0.41 | 1.24% |
| 2026-04-21 | 23.94 | 24.13 | 23.42 | 23.59 | -1.42% | 0.46 | 1.42% |
| 2026-04-20 | 24.20 | 24.26 | 23.88 | 23.93 | -1.12% | 0.38 | 1.16% |
| 2026-04-17 | 24.50 | 24.55 | 24.01 | 24.20 | -1.22% | 0.39 | 1.17% |
| 2026-04-16 | 24.55 | 24.58 | 24.10 | 24.50 | -0.20% | 0.43 | 1.28% |
| 2026-04-15 | 24.37 | 24.63 | 24.06 | 24.55 | +1.78% | 0.67 | 1.99% |
| 2026-04-14 | 24.15 | 24.17 | 23.74 | 24.12 | +0.71% | 0.34 | 1.03% |
| 2026-04-13 | 24.36 | 24.36 | 23.85 | 23.95 | -1.36% | 0.37 | 1.10% |
| 2026-04-10 | 24.12 | 24.68 | 24.07 | 24.28 | +0.66% | 0.39 | 1.17% |
| 2026-04-09 | 24.44 | 24.70 | 23.91 | 24.12 | -1.91% | 0.49 | 1.48% |
| 2026-04-08 | 24.74 | 25.20 | 24.45 | 24.59 | +0.41% | 0.59 | 1.75% |
| 2026-04-07 | 24.61 | 24.81 | 23.85 | 24.49 | -0.69% | 0.43 | 1.29% |
| 2026-04-03 | 25.59 | 25.59 | 24.45 | 24.66 | -2.68% | 0.68 | 2.01% |
| 2026-04-02 | 25.40 | 25.99 | 25.09 | 25.34 | -0.47% | 0.97 | 2.78% |
| 2026-04-01 | 24.50 | 25.49 | 24.28 | 25.46 | +4.90% | 0.97 | 2.79% |
| 2026-03-31 | 24.39 | 24.91 | 24.19 | 24.27 | -0.49% | 0.39 | 1.17% |
| 2026-03-30 | 23.88 | 24.65 | 23.69 | 24.39 | +1.33% | 0.56 | 1.68% |
| 2026-03-27 | 22.91 | 24.14 | 22.91 | 24.07 | +3.97% | 0.56 | 1.70% |
| 2026-03-26 | 23.26 | 23.93 | 22.97 | 23.15 | -0.43% | 0.30 | 0.93% |
| 2026-03-25 | 23.10 | 23.40 | 23.07 | 23.25 | +0.91% | 0.26 | 0.81% |