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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.66 | 23.08 | 22.41 | 23.04 | +3.78% | 0.46 | 1.48% |
| 2026-03-23 | 23.30 | 23.30 | 21.86 | 22.20 | -5.37% | 0.43 | 1.39% |
| 2026-03-20 | 24.37 | 24.53 | 23.44 | 23.46 | -3.34% | 0.44 | 1.33% |
| 2026-03-19 | 24.57 | 25.24 | 24.21 | 24.27 | -2.02% | 0.39 | 1.16% |
| 2026-03-18 | 24.32 | 24.82 | 24.15 | 24.77 | +1.81% | 0.27 | 0.79% |
| 2026-03-17 | 24.33 | 24.75 | 24.15 | 24.33 | 0.00% | 0.31 | 0.93% |
| 2026-03-16 | 24.20 | 24.35 | 23.83 | 24.33 | +0.95% | 0.27 | 0.82% |
| 2026-03-13 | 24.45 | 24.60 | 24.10 | 24.10 | -1.59% | 0.29 | 0.87% |
| 2026-03-12 | 24.68 | 24.74 | 24.37 | 24.49 | -0.81% | 0.20 | 0.60% |
| 2026-03-11 | 24.75 | 24.78 | 24.60 | 24.69 | -0.20% | 0.19 | 0.56% |
| 2026-03-10 | 24.47 | 24.85 | 24.30 | 24.74 | +1.64% | 0.33 | 0.97% |
| 2026-03-09 | 24.40 | 24.55 | 24.08 | 24.34 | -1.38% | 0.31 | 0.93% |
| 2026-03-06 | 24.28 | 24.74 | 24.11 | 24.68 | +1.86% | 0.33 | 0.96% |
| 2026-03-05 | 24.42 | 24.42 | 24.10 | 24.23 | +1.21% | 0.21 | 0.62% |
| 2026-03-04 | 24.11 | 24.35 | 23.80 | 23.94 | -1.40% | 0.39 | 1.18% |
| 2026-03-03 | 24.64 | 24.95 | 24.20 | 24.28 | -1.90% | 0.41 | 1.22% |
| 2026-03-02 | 25.10 | 25.31 | 24.44 | 24.75 | -3.17% | 0.70 | 2.05% |
| 2026-02-27 | 25.35 | 25.66 | 25.17 | 25.56 | +0.79% | 0.43 | 1.21% |
| 2026-02-26 | 25.76 | 25.78 | 25.32 | 25.36 | -1.55% | 0.38 | 1.09% |
| 2026-02-25 | 25.68 | 25.86 | 25.41 | 25.76 | -0.12% | 0.36 | 1.01% |