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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.23 | 28.42 | 27.45 | 27.65 | -1.59% | 0.89 | 2.31% |
| 2025-11-19 | 29.55 | 29.65 | 27.97 | 28.10 | -4.91% | 1.59 | 4.03% |
| 2025-11-18 | 30.09 | 30.21 | 29.43 | 29.55 | -1.36% | 1.25 | 3.03% |
| 2025-11-17 | 31.26 | 31.30 | 29.65 | 29.96 | -4.77% | 2.41 | 5.76% |
| 2025-11-14 | 31.45 | 32.18 | 31.22 | 31.46 | -0.03% | 2.43 | 5.53% |
| 2025-11-13 | 30.60 | 31.57 | 30.39 | 31.47 | +3.77% | 3.28 | 7.60% |
| 2025-11-12 | 30.66 | 30.74 | 30.25 | 30.32 | +0.20% | 2.08 | 4.93% |
| 2025-11-11 | 28.93 | 30.78 | 28.79 | 30.26 | +4.96% | 3.23 | 7.72% |
| 2025-11-10 | 28.45 | 28.95 | 28.38 | 28.83 | +1.26% | 0.95 | 2.39% |
| 2025-11-07 | 28.82 | 29.14 | 28.48 | 28.48 | -1.34% | 1.18 | 2.97% |
| 2025-11-06 | 28.99 | 29.59 | 28.79 | 28.86 | -0.45% | 1.52 | 3.75% |
| 2025-11-05 | 28.58 | 29.25 | 28.30 | 28.99 | +1.46% | 1.50 | 3.76% |
| 2025-11-04 | 28.58 | 28.87 | 28.15 | 28.58 | +0.03% | 1.32 | 3.33% |
| 2025-11-03 | 28.41 | 28.89 | 27.86 | 28.57 | +1.20% | 1.27 | 3.22% |
| 2025-10-31 | 26.82 | 28.45 | 26.76 | 28.23 | +5.26% | 2.13 | 5.49% |
| 2025-10-30 | 27.60 | 27.74 | 26.81 | 26.82 | -4.02% | 1.41 | 3.74% |
| 2025-10-29 | 28.54 | 29.17 | 27.57 | 27.94 | -2.19% | 1.47 | 3.79% |
| 2025-10-28 | 28.41 | 28.69 | 28.10 | 28.57 | +0.24% | 1.00 | 2.53% |
| 2025-10-27 | 28.02 | 28.93 | 28.02 | 28.50 | +1.85% | 1.41 | 3.56% |
| 2025-10-24 | 27.39 | 28.03 | 27.26 | 27.98 | +2.18% | 1.14 | 2.95% |