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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.23 | 15.34 | 15.08 | 15.12 | -1.11% | 0.60 | 1.06% |
| 2026-02-12 | 15.54 | 15.61 | 15.25 | 15.29 | -1.55% | 0.68 | 1.20% |
| 2026-02-11 | 15.52 | 15.70 | 15.47 | 15.53 | +0.32% | 0.69 | 1.19% |
| 2026-02-10 | 15.35 | 15.58 | 15.25 | 15.48 | +0.78% | 0.71 | 1.23% |
| 2026-02-09 | 15.41 | 15.45 | 15.28 | 15.36 | +0.39% | 0.70 | 1.23% |
| 2026-02-06 | 15.17 | 15.43 | 15.10 | 15.30 | +0.72% | 0.87 | 1.53% |
| 2026-02-05 | 15.11 | 15.36 | 15.11 | 15.19 | -0.07% | 0.62 | 1.10% |
| 2026-02-04 | 15.12 | 15.24 | 14.94 | 15.20 | +0.40% | 0.80 | 1.43% |
| 2026-02-03 | 14.92 | 15.25 | 14.78 | 15.14 | +2.64% | 0.89 | 1.60% |
| 2026-02-02 | 15.30 | 15.30 | 14.75 | 14.75 | -4.03% | 1.11 | 1.98% |
| 2026-01-30 | 15.63 | 15.78 | 15.31 | 15.37 | -2.29% | 1.14 | 1.97% |
| 2026-01-29 | 15.43 | 15.76 | 15.25 | 15.73 | +1.22% | 1.13 | 1.96% |
| 2026-01-28 | 15.89 | 15.89 | 15.45 | 15.54 | -2.57% | 1.43 | 2.46% |
| 2026-01-27 | 16.06 | 16.08 | 15.55 | 15.95 | -1.85% | 2.12 | 3.60% |
| 2026-01-26 | 15.87 | 16.36 | 15.67 | 16.25 | +2.91% | 2.98 | 5.00% |
| 2026-01-23 | 15.48 | 15.79 | 15.48 | 15.79 | +2.27% | 1.53 | 2.63% |
| 2026-01-22 | 15.60 | 15.80 | 15.40 | 15.44 | -1.47% | 1.62 | 2.80% |
| 2026-01-21 | 15.02 | 15.90 | 14.96 | 15.67 | +3.98% | 2.29 | 3.98% |
| 2026-01-20 | 15.31 | 15.39 | 15.03 | 15.07 | -1.63% | 1.09 | 1.94% |
| 2026-01-19 | 15.18 | 15.32 | 15.04 | 15.32 | +0.79% | 1.17 | 2.07% |