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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.15 | 27.42 | 27.10 | 27.26 | -0.33% | 0.33 | 0.88% |
| 2026-01-16 | 27.39 | 27.63 | 26.93 | 27.35 | -0.18% | 0.65 | 1.74% |
| 2026-01-15 | 27.68 | 27.91 | 27.30 | 27.40 | -1.72% | 0.65 | 1.72% |
| 2026-01-14 | 27.97 | 28.30 | 27.54 | 27.88 | -0.78% | 1.02 | 2.64% |
| 2026-01-13 | 28.16 | 28.50 | 28.02 | 28.10 | -0.21% | 1.14 | 2.94% |
| 2026-01-12 | 27.93 | 28.28 | 27.65 | 28.16 | +0.64% | 0.87 | 2.26% |
| 2026-01-09 | 27.77 | 27.98 | 27.32 | 27.98 | +0.39% | 1.14 | 3.00% |
| 2026-01-08 | 27.65 | 28.92 | 27.61 | 27.87 | +1.09% | 0.95 | 2.46% |
| 2026-01-07 | 28.85 | 29.20 | 27.46 | 27.57 | +0.15% | 1.67 | 4.31% |
| 2026-01-06 | 26.55 | 27.60 | 26.50 | 27.53 | +3.73% | 1.17 | 3.13% |
| 2026-01-05 | 25.94 | 26.55 | 25.90 | 26.54 | +2.55% | 0.68 | 1.88% |
| 2025-12-31 | 26.60 | 26.60 | 25.62 | 25.88 | -2.60% | 0.72 | 2.02% |
| 2025-12-30 | 26.48 | 26.66 | 26.26 | 26.57 | -0.04% | 0.36 | 0.99% |
| 2025-12-29 | 27.15 | 27.17 | 26.50 | 26.58 | -2.10% | 0.50 | 1.36% |
| 2025-12-26 | 27.06 | 27.30 | 27.00 | 27.15 | +0.30% | 0.43 | 1.15% |
| 2025-12-25 | 26.87 | 27.07 | 26.65 | 27.07 | +0.74% | 0.40 | 1.07% |
| 2025-12-24 | 26.63 | 26.88 | 26.54 | 26.87 | +0.83% | 0.32 | 0.88% |
| 2025-12-23 | 26.57 | 26.93 | 26.50 | 26.65 | +0.19% | 0.39 | 1.07% |
| 2025-12-22 | 26.77 | 26.98 | 26.55 | 26.60 | -0.86% | 0.50 | 1.36% |
| 2025-12-19 | 26.18 | 26.89 | 26.18 | 26.83 | +1.98% | 0.53 | 1.44% |