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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.29 | 17.40 | 16.75 | 16.90 | -2.03% | 1.33 | 2.11% |
| 2025-11-18 | 17.52 | 17.72 | 17.22 | 17.25 | -1.99% | 1.16 | 1.79% |
| 2025-11-17 | 18.17 | 18.17 | 17.54 | 17.60 | -1.40% | 1.53 | 2.32% |
| 2025-11-14 | 17.59 | 18.07 | 17.51 | 17.85 | +0.90% | 1.58 | 2.38% |
| 2025-11-13 | 17.57 | 17.75 | 17.40 | 17.69 | +0.45% | 1.11 | 1.69% |
| 2025-11-12 | 17.65 | 17.74 | 17.47 | 17.61 | +0.17% | 1.09 | 1.67% |
| 2025-11-11 | 17.45 | 17.69 | 17.37 | 17.58 | +0.92% | 1.20 | 1.83% |
| 2025-11-10 | 17.12 | 17.44 | 17.12 | 17.42 | +1.63% | 0.89 | 1.38% |
| 2025-11-07 | 17.24 | 17.38 | 17.08 | 17.14 | -0.52% | 0.95 | 1.49% |
| 2025-11-06 | 17.48 | 17.58 | 17.21 | 17.23 | -1.66% | 1.17 | 1.82% |
| 2025-11-05 | 17.36 | 17.63 | 17.28 | 17.52 | +0.34% | 0.98 | 1.50% |
| 2025-11-04 | 17.60 | 17.67 | 17.33 | 17.46 | -1.08% | 0.95 | 1.46% |
| 2025-11-03 | 17.47 | 17.69 | 17.31 | 17.65 | +0.86% | 1.41 | 2.17% |
| 2025-10-31 | 16.87 | 17.58 | 16.81 | 17.50 | +4.17% | 2.04 | 3.17% |
| 2025-10-30 | 17.09 | 17.09 | 16.79 | 16.80 | -1.52% | 0.98 | 1.56% |
| 2025-10-29 | 17.19 | 17.35 | 16.99 | 17.06 | -0.87% | 1.19 | 1.88% |
| 2025-10-28 | 17.31 | 17.45 | 17.12 | 17.21 | -0.46% | 1.06 | 1.65% |
| 2025-10-27 | 16.86 | 17.46 | 16.82 | 17.29 | +1.29% | 1.59 | 2.48% |
| 2025-10-24 | 16.87 | 17.19 | 16.82 | 17.07 | +1.25% | 1.09 | 1.73% |
| 2025-10-23 | 16.97 | 17.03 | 16.58 | 16.86 | -0.82% | 0.93 | 1.50% |