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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.91 | 12.78 | 11.90 | 12.57 | +5.01% | 6.31 | 22.08% |
| 2025-08-18 | 11.79 | 12.06 | 11.77 | 11.97 | +1.53% | 2.31 | 8.51% |
| 2025-08-15 | 11.72 | 11.94 | 11.61 | 11.79 | 0.00% | 1.95 | 7.29% |
| 2025-08-14 | 12.17 | 12.17 | 11.76 | 11.79 | -3.36% | 2.14 | 7.92% |
| 2025-08-13 | 12.02 | 12.24 | 11.74 | 12.20 | +1.50% | 2.85 | 10.43% |
| 2025-08-12 | 12.34 | 12.45 | 12.00 | 12.02 | -2.51% | 2.54 | 9.21% |
| 2025-08-11 | 12.08 | 12.35 | 12.00 | 12.33 | +1.65% | 3.09 | 11.15% |
| 2025-08-08 | 12.03 | 12.22 | 11.71 | 12.13 | +0.41% | 3.29 | 12.03% |
| 2025-08-07 | 12.04 | 12.23 | 11.90 | 12.08 | -0.58% | 3.21 | 11.73% |
| 2025-08-06 | 12.38 | 12.48 | 12.06 | 12.15 | -1.62% | 4.17 | 15.03% |
| 2025-08-05 | 12.68 | 12.85 | 12.25 | 12.35 | -3.21% | 4.77 | 16.87% |
| 2025-08-04 | 12.91 | 13.13 | 12.21 | 12.76 | -2.89% | 6.47 | 22.75% |
| 2025-08-01 | 13.58 | 14.23 | 12.87 | 13.14 | -3.38% | 9.39 | 30.41% |
| 2025-07-31 | 12.60 | 14.00 | 12.43 | 13.60 | +7.09% | 9.37 | 31.54% |
| 2025-07-30 | 12.08 | 13.50 | 12.03 | 12.70 | +3.34% | 7.90 | 27.51% |
| 2025-07-29 | 11.79 | 12.55 | 11.55 | 12.29 | +3.28% | 7.18 | 26.06% |
| 2025-07-28 | 11.34 | 12.30 | 11.34 | 11.90 | +4.48% | 5.09 | 18.95% |
| 2025-07-25 | 11.69 | 12.45 | 11.38 | 11.39 | -2.57% | 6.21 | 23.33% |
| 2025-07-24 | 11.70 | 11.95 | 11.49 | 11.69 | -1.18% | 4.14 | 15.80% |
| 2025-07-23 | 10.95 | 11.87 | 10.85 | 11.83 | +6.96% | 6.55 | 25.22% |