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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.49 | 29.09 | 27.06 | 27.38 | -3.90% | 1.63 | 4.23% |
| 2025-10-22 | 28.36 | 28.99 | 28.30 | 28.50 | 0.00% | 1.24 | 3.11% |
| 2025-10-21 | 28.21 | 28.76 | 28.15 | 28.50 | +1.02% | 1.06 | 2.69% |
| 2025-10-20 | 28.33 | 28.55 | 27.78 | 28.21 | +0.60% | 1.26 | 3.22% |
| 2025-10-17 | 28.77 | 29.07 | 28.03 | 28.04 | -2.65% | 1.47 | 3.73% |
| 2025-10-16 | 29.17 | 29.59 | 28.67 | 28.80 | -0.99% | 2.28 | 5.64% |
| 2025-10-15 | 27.52 | 29.30 | 27.52 | 29.09 | +5.70% | 3.02 | 7.56% |
| 2025-10-14 | 28.74 | 28.74 | 27.30 | 27.52 | -2.53% | 1.77 | 4.57% |
| 2025-10-13 | 26.82 | 28.40 | 26.70 | 28.24 | +2.12% | 1.64 | 4.23% |
| 2025-10-10 | 27.62 | 28.25 | 27.45 | 27.65 | +0.04% | 1.02 | 2.64% |
| 2025-10-09 | 28.25 | 28.30 | 27.50 | 27.64 | -1.80% | 1.17 | 3.05% |
| 2025-09-30 | 27.70 | 28.57 | 27.70 | 28.15 | +1.61% | 1.38 | 3.53% |
| 2025-09-29 | 27.10 | 28.18 | 26.69 | 27.70 | +3.22% | 1.39 | 3.64% |
| 2025-09-26 | 27.29 | 27.32 | 26.73 | 26.84 | -2.07% | 0.91 | 2.44% |
| 2025-09-25 | 27.80 | 28.17 | 27.40 | 27.40 | -1.60% | 1.03 | 2.69% |
| 2025-09-24 | 27.25 | 28.07 | 27.01 | 27.85 | +2.48% | 1.31 | 3.41% |
| 2025-09-23 | 27.87 | 28.04 | 26.69 | 27.18 | -3.22% | 1.62 | 4.30% |
| 2025-09-22 | 28.69 | 29.38 | 27.69 | 28.08 | -0.56% | 1.84 | 4.69% |
| 2025-09-19 | 28.68 | 28.89 | 28.09 | 28.24 | -2.17% | 1.20 | 3.04% |
| 2025-09-18 | 29.19 | 29.97 | 28.58 | 28.86 | -1.12% | 2.18 | 5.39% |