金城医药 sz.300233
14.40
-1.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.67 | 14.76 | 14.20 | 14.40 | -1.23% | 1.26 | 2.37% |
| 2026-05-21 | 15.15 | 15.62 | 14.49 | 14.58 | -2.28% | 1.70 | 3.02% |
| 2026-05-20 | 15.00 | 15.07 | 14.77 | 14.92 | -0.93% | 0.79 | 1.44% |
| 2026-05-19 | 15.32 | 15.65 | 14.96 | 15.06 | -1.95% | 1.40 | 2.49% |
| 2026-05-18 | 15.80 | 15.81 | 15.14 | 15.36 | -3.40% | 1.50 | 2.64% |
| 2026-05-15 | 15.46 | 16.19 | 15.45 | 15.90 | +3.25% | 1.81 | 3.08% |
| 2026-05-14 | 16.09 | 16.15 | 15.53 | 15.55 | -3.36% | 1.28 | 2.20% |
| 2026-05-13 | 16.00 | 16.32 | 15.91 | 16.09 | +0.75% | 1.49 | 2.50% |
| 2026-05-12 | 16.25 | 16.30 | 15.89 | 15.97 | -1.72% | 1.35 | 2.28% |
| 2026-05-11 | 16.20 | 16.31 | 16.06 | 16.25 | +0.25% | 1.59 | 2.65% |
| 2026-05-08 | 16.03 | 16.37 | 15.88 | 16.21 | +0.68% | 1.51 | 2.54% |
| 2026-05-07 | 15.81 | 16.18 | 15.80 | 16.10 | +1.07% | 1.25 | 2.10% |
| 2026-05-06 | 15.51 | 16.10 | 15.45 | 15.93 | +2.64% | 1.79 | 3.07% |
| 2026-04-30 | 15.61 | 15.74 | 15.38 | 15.52 | -0.77% | 1.29 | 2.25% |
| 2026-04-29 | 15.63 | 15.90 | 15.51 | 15.64 | -0.57% | 1.42 | 2.44% |
| 2026-04-28 | 15.87 | 16.07 | 15.65 | 15.73 | -1.01% | 1.34 | 2.28% |
| 2026-04-27 | 15.60 | 16.00 | 15.50 | 15.89 | +1.47% | 1.68 | 2.86% |
| 2026-04-24 | 16.05 | 16.14 | 15.46 | 15.66 | -2.49% | 2.31 | 3.99% |
| 2026-04-23 | 16.01 | 16.30 | 15.93 | 16.06 | +0.25% | 1.86 | 3.11% |
| 2026-04-22 | 15.98 | 16.11 | 15.85 | 16.02 | -0.37% | 1.36 | 2.29% |