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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.60 | 15.66 | 15.16 | 15.20 | -2.31% | 1.57 | 2.76% |
| 2026-01-15 | 15.67 | 15.91 | 15.48 | 15.56 | -0.70% | 1.80 | 3.09% |
| 2026-01-14 | 15.59 | 16.06 | 15.21 | 15.67 | +0.51% | 3.40 | 5.80% |
| 2026-01-13 | 15.13 | 16.06 | 15.13 | 15.59 | +3.25% | 3.82 | 6.54% |
| 2026-01-12 | 14.98 | 15.26 | 14.91 | 15.10 | +1.48% | 1.92 | 3.42% |
| 2026-01-09 | 14.77 | 14.91 | 14.71 | 14.88 | +0.61% | 1.59 | 2.89% |
| 2026-01-08 | 14.40 | 14.89 | 14.40 | 14.79 | +2.71% | 1.78 | 3.25% |
| 2026-01-07 | 14.41 | 14.52 | 14.29 | 14.40 | -0.55% | 1.08 | 2.02% |
| 2026-01-06 | 14.41 | 14.48 | 14.28 | 14.48 | +0.77% | 1.01 | 1.88% |
| 2026-01-05 | 13.99 | 14.40 | 13.99 | 14.37 | +2.72% | 1.24 | 2.33% |
| 2025-12-31 | 14.08 | 14.15 | 13.91 | 13.99 | -0.21% | 0.62 | 1.19% |
| 2025-12-30 | 14.20 | 14.20 | 13.88 | 14.02 | -1.06% | 0.87 | 1.68% |
| 2025-12-29 | 14.27 | 14.27 | 14.01 | 14.17 | -0.84% | 0.92 | 1.75% |
| 2025-12-26 | 14.50 | 14.60 | 14.20 | 14.29 | 0.00% | 1.00 | 1.88% |
| 2025-12-25 | 14.22 | 14.32 | 14.09 | 14.29 | +0.70% | 0.68 | 1.29% |
| 2025-12-24 | 13.99 | 14.21 | 13.87 | 14.19 | +0.71% | 1.07 | 2.04% |
| 2025-12-23 | 14.40 | 14.46 | 14.08 | 14.09 | -2.15% | 0.86 | 1.63% |
| 2025-12-22 | 14.55 | 14.58 | 14.33 | 14.40 | -0.76% | 0.90 | 1.67% |
| 2025-12-19 | 14.55 | 14.63 | 14.37 | 14.51 | +0.14% | 1.14 | 2.12% |
| 2025-12-18 | 14.35 | 14.72 | 14.30 | 14.49 | +0.21% | 0.80 | 1.49% |