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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.13 | 26.55 | 26.01 | 26.31 | +0.69% | 0.37 | 1.03% |
| 2025-12-17 | 26.00 | 26.25 | 25.69 | 26.13 | +0.15% | 0.36 | 1.00% |
| 2025-12-16 | 26.96 | 27.05 | 25.88 | 26.09 | -3.30% | 0.60 | 1.66% |
| 2025-12-15 | 27.60 | 27.62 | 26.95 | 26.98 | -2.46% | 0.46 | 1.24% |
| 2025-12-12 | 27.66 | 27.80 | 27.40 | 27.66 | +0.36% | 0.40 | 1.05% |
| 2025-12-11 | 27.62 | 27.72 | 27.36 | 27.56 | +0.25% | 0.40 | 1.04% |
| 2025-12-10 | 27.18 | 27.58 | 26.64 | 27.49 | +0.15% | 0.46 | 1.23% |
| 2025-12-09 | 27.50 | 28.01 | 27.35 | 27.45 | -0.07% | 0.53 | 1.38% |
| 2025-12-08 | 27.40 | 27.88 | 27.22 | 27.47 | +0.26% | 0.51 | 1.34% |
| 2025-12-05 | 27.57 | 27.57 | 27.29 | 27.40 | -0.65% | 0.48 | 1.26% |
| 2025-12-04 | 27.80 | 27.89 | 27.43 | 27.58 | -0.83% | 0.39 | 1.03% |
| 2025-12-03 | 27.97 | 28.08 | 27.66 | 27.81 | -0.57% | 0.35 | 0.93% |
| 2025-12-02 | 28.26 | 28.40 | 27.81 | 27.97 | -0.75% | 0.45 | 1.18% |
| 2025-12-01 | 28.00 | 28.45 | 27.80 | 28.18 | +0.93% | 0.60 | 1.54% |
| 2025-11-28 | 28.23 | 28.23 | 27.65 | 27.92 | -0.25% | 0.53 | 1.37% |
| 2025-11-27 | 28.03 | 28.30 | 27.70 | 27.99 | -0.14% | 0.54 | 1.38% |
| 2025-11-26 | 27.56 | 28.37 | 27.56 | 28.03 | +1.00% | 0.73 | 1.88% |
| 2025-11-25 | 27.69 | 27.99 | 27.48 | 27.75 | +0.47% | 0.64 | 1.65% |
| 2025-11-24 | 27.49 | 27.73 | 27.32 | 27.62 | +0.54% | 0.56 | 1.46% |
| 2025-11-21 | 27.52 | 28.34 | 26.68 | 27.47 | -0.65% | 1.19 | 3.13% |