仟源医药 sz.300254
13.09
+2.35%
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 | 12.88 | 13.29 | 12.61 | 13.09 | +2.35% | 1.26 | 4.30% |
| 2026-05-21 | 13.18 | 13.74 | 12.77 | 12.79 | -2.59% | 2.12 | 7.06% |
| 2026-05-20 | 13.91 | 13.91 | 13.06 | 13.13 | -6.01% | 1.83 | 6.10% |
| 2026-05-19 | 14.11 | 14.40 | 13.59 | 13.97 | -0.99% | 1.68 | 5.39% |
| 2026-05-18 | 14.35 | 14.53 | 13.83 | 14.11 | -2.29% | 1.72 | 5.43% |
| 2026-05-15 | 14.28 | 14.50 | 14.04 | 14.44 | +0.28% | 1.59 | 4.93% |
| 2026-05-14 | 14.00 | 14.70 | 13.88 | 14.40 | +3.00% | 2.34 | 7.20% |
| 2026-05-13 | 14.36 | 14.43 | 13.90 | 13.98 | -2.58% | 1.84 | 5.78% |
| 2026-05-12 | 15.19 | 15.19 | 14.26 | 14.35 | -1.71% | 1.88 | 5.75% |
| 2026-05-11 | 14.26 | 15.20 | 14.25 | 14.60 | +4.51% | 2.89 | 8.71% |
| 2026-05-08 | 14.30 | 14.38 | 13.77 | 13.97 | -1.96% | 2.30 | 7.28% |
| 2026-05-07 | 14.76 | 15.01 | 13.86 | 14.25 | -2.93% | 4.55 | 13.99% |
| 2026-05-06 | 13.71 | 14.81 | 13.71 | 14.68 | +8.74% | 4.34 | 13.27% |
| 2026-04-30 | 12.86 | 13.64 | 12.77 | 13.50 | +5.39% | 3.21 | 10.63% |
| 2026-04-29 | 12.35 | 13.06 | 12.27 | 12.81 | +3.89% | 2.95 | 10.19% |
| 2026-04-28 | 11.89 | 12.50 | 11.40 | 12.33 | +2.32% | 3.34 | 12.12% |
| 2026-04-27 | 11.86 | 12.09 | 11.41 | 12.05 | +0.92% | 1.91 | 7.20% |
| 2026-04-24 | 11.82 | 12.09 | 11.73 | 11.94 | +0.51% | 1.05 | 3.90% |
| 2026-04-23 | 12.14 | 12.28 | 11.81 | 11.88 | -2.30% | 1.15 | 4.24% |
| 2026-04-22 | 12.18 | 12.24 | 12.00 | 12.16 | -0.90% | 1.02 | 3.74% |