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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.30 | 29.43 | 28.93 | 29.19 | -0.84% | 1.23 | 3.05% |
| 2025-09-16 | 29.88 | 30.00 | 29.12 | 29.44 | -1.17% | 1.22 | 2.99% |
| 2025-09-15 | 29.79 | 30.09 | 29.47 | 29.79 | -0.13% | 1.44 | 3.48% |
| 2025-09-12 | 29.85 | 30.17 | 29.36 | 29.83 | -0.07% | 2.04 | 4.94% |
| 2025-09-11 | 28.87 | 30.42 | 27.80 | 29.85 | +2.35% | 2.44 | 6.01% |
| 2025-09-10 | 29.27 | 29.63 | 28.87 | 29.16 | -0.07% | 1.73 | 4.27% |
| 2025-09-09 | 31.17 | 31.33 | 28.90 | 29.18 | -6.46% | 3.00 | 7.24% |
| 2025-09-08 | 32.07 | 32.30 | 30.89 | 31.20 | -3.08% | 2.21 | 5.08% |
| 2025-09-05 | 32.25 | 32.46 | 30.87 | 32.19 | +1.38% | 3.08 | 7.00% |
| 2025-09-04 | 34.14 | 34.72 | 31.13 | 31.75 | -5.30% | 3.03 | 6.66% |
| 2025-09-03 | 34.95 | 36.00 | 33.21 | 33.53 | -3.10% | 4.25 | 8.90% |
| 2025-09-02 | 36.28 | 37.10 | 34.35 | 34.60 | -4.34% | 6.10 | 12.32% |
| 2025-09-01 | 34.28 | 36.17 | 34.15 | 36.17 | +9.99% | 6.95 | 14.18% |
| 2025-08-29 | 32.00 | 34.24 | 31.93 | 32.89 | +3.50% | 4.55 | 9.92% |
| 2025-08-28 | 32.08 | 32.57 | 30.93 | 31.77 | -0.96% | 3.54 | 8.04% |
| 2025-08-27 | 35.65 | 36.13 | 32.08 | 32.08 | -10.00% | 6.42 | 13.82% |
| 2025-08-26 | 37.08 | 39.72 | 35.65 | 35.65 | -6.75% | 6.58 | 12.75% |
| 2025-08-25 | 39.21 | 41.18 | 36.92 | 38.23 | +0.05% | 6.77 | 12.61% |
| 2025-08-22 | 35.73 | 39.02 | 35.26 | 38.21 | +6.68% | 5.84 | 11.13% |
| 2025-08-21 | 36.74 | 38.02 | 34.73 | 35.81 | -6.94% | 5.80 | 11.71% |