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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.78 | 26.23 | 25.69 | 25.79 | +0.16% | 0.51 | 1.42% |
| 2026-02-13 | 26.05 | 26.16 | 25.75 | 25.75 | -1.08% | 0.24 | 0.67% |
| 2026-02-12 | 26.55 | 26.56 | 26.01 | 26.03 | -1.88% | 0.32 | 0.88% |
| 2026-02-11 | 26.39 | 26.70 | 26.30 | 26.53 | +0.53% | 0.30 | 0.82% |
| 2026-02-10 | 26.37 | 26.60 | 26.28 | 26.39 | +0.08% | 0.31 | 0.84% |
| 2026-02-09 | 26.70 | 26.75 | 26.22 | 26.37 | -1.09% | 0.39 | 1.07% |
| 2026-02-06 | 26.54 | 26.99 | 26.36 | 26.66 | +0.57% | 0.37 | 1.00% |
| 2026-02-05 | 26.31 | 26.90 | 26.31 | 26.51 | +0.76% | 0.47 | 1.29% |
| 2026-02-04 | 26.05 | 26.39 | 25.85 | 26.31 | +0.92% | 0.35 | 0.97% |
| 2026-02-03 | 25.91 | 26.30 | 25.76 | 26.07 | +0.85% | 0.34 | 0.96% |
| 2026-02-02 | 26.70 | 26.70 | 25.81 | 25.85 | -3.22% | 0.58 | 1.61% |
| 2026-01-30 | 26.51 | 26.99 | 26.51 | 26.71 | +0.23% | 0.46 | 1.25% |
| 2026-01-29 | 26.92 | 26.98 | 26.40 | 26.65 | -1.59% | 0.54 | 1.47% |
| 2026-01-28 | 27.82 | 28.03 | 27.01 | 27.08 | -3.04% | 0.74 | 1.97% |
| 2026-01-27 | 27.91 | 28.09 | 27.43 | 27.93 | -0.18% | 0.81 | 2.11% |
| 2026-01-26 | 27.87 | 28.19 | 27.43 | 27.98 | +0.43% | 0.84 | 2.20% |
| 2026-01-23 | 27.29 | 27.95 | 27.27 | 27.86 | +2.50% | 0.82 | 2.15% |
| 2026-01-22 | 27.55 | 27.71 | 27.08 | 27.18 | -1.70% | 0.62 | 1.64% |
| 2026-01-21 | 27.20 | 27.91 | 26.95 | 27.65 | +1.32% | 0.77 | 2.04% |
| 2026-01-20 | 27.20 | 27.50 | 26.89 | 27.29 | +0.11% | 0.58 | 1.55% |