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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.30 | 18.70 | 17.93 | 18.01 | -1.58% | 6.42 | 9.42% |
| 2025-07-21 | 18.23 | 18.40 | 17.80 | 18.30 | -3.21% | 8.86 | 13.08% |
| 2025-07-18 | 17.28 | 19.60 | 17.14 | 18.90 | +9.38% | 13.00 | 18.98% |
| 2025-07-17 | 17.09 | 17.28 | 16.93 | 17.28 | +0.35% | 3.89 | 6.07% |
| 2025-07-16 | 16.52 | 17.27 | 16.47 | 17.22 | +4.28% | 5.93 | 9.32% |
| 2025-07-15 | 16.81 | 16.86 | 16.31 | 16.52 | -2.01% | 2.62 | 4.26% |
| 2025-07-14 | 16.80 | 16.94 | 16.63 | 16.85 | +0.36% | 2.17 | 3.46% |
| 2025-07-11 | 16.80 | 17.05 | 16.63 | 16.80 | -0.06% | 3.29 | 5.23% |
| 2025-07-10 | 16.52 | 17.11 | 16.37 | 16.80 | +1.81% | 4.26 | 6.77% |
| 2025-07-09 | 16.47 | 16.72 | 16.30 | 16.51 | -0.36% | 2.11 | 3.42% |
| 2025-07-08 | 16.48 | 16.91 | 16.43 | 16.57 | +0.54% | 2.32 | 3.72% |
| 2025-07-07 | 16.63 | 16.81 | 16.42 | 16.48 | -1.08% | 1.84 | 2.98% |
| 2025-07-04 | 16.86 | 16.98 | 16.62 | 16.66 | -1.30% | 2.61 | 4.16% |
| 2025-07-03 | 16.78 | 17.00 | 16.67 | 16.87 | +0.53% | 2.50 | 3.96% |
| 2025-07-02 | 17.07 | 17.28 | 16.65 | 16.79 | -2.37% | 3.64 | 5.78% |
| 2025-07-01 | 16.95 | 17.24 | 16.74 | 17.19 | +1.53% | 5.61 | 8.83% |
| 2025-06-30 | 16.85 | 17.16 | 16.72 | 16.93 | 0.00% | 5.79 | 9.16% |
| 2025-06-27 | 15.54 | 18.31 | 15.42 | 16.93 | +10.52% | 11.02 | 17.44% |
| 2025-06-26 | 15.58 | 15.65 | 15.32 | 15.32 | -1.97% | 1.76 | 3.04% |
| 2025-06-25 | 15.72 | 15.78 | 15.45 | 15.63 | -1.07% | 2.25 | 3.86% |