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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.32 | 11.45 | 10.99 | 11.06 | -3.66% | 3.13 | 12.45% |
| 2025-07-21 | 11.28 | 11.48 | 11.07 | 11.48 | +1.15% | 2.63 | 10.34% |
| 2025-07-18 | 11.50 | 11.50 | 11.15 | 11.35 | -1.48% | 2.81 | 11.09% |
| 2025-07-17 | 11.07 | 11.60 | 11.05 | 11.52 | +3.60% | 4.30 | 16.76% |
| 2025-07-16 | 11.07 | 11.22 | 10.92 | 11.12 | +0.45% | 2.70 | 10.83% |
| 2025-07-15 | 11.30 | 11.34 | 10.86 | 11.07 | -2.21% | 3.27 | 13.21% |
| 2025-07-14 | 11.10 | 11.70 | 11.06 | 11.32 | +1.07% | 5.40 | 21.08% |
| 2025-07-11 | 11.61 | 11.67 | 11.10 | 11.20 | -3.45% | 7.03 | 27.68% |
| 2025-07-10 | 10.26 | 12.31 | 10.26 | 11.60 | +13.06% | 11.41 | 43.11% |
| 2025-07-09 | 10.49 | 10.58 | 10.22 | 10.26 | -1.54% | 1.83 | 7.84% |
| 2025-07-08 | 10.22 | 10.88 | 10.21 | 10.42 | +1.56% | 2.44 | 10.35% |
| 2025-07-07 | 10.45 | 10.55 | 10.18 | 10.26 | -1.35% | 1.40 | 6.04% |
| 2025-07-04 | 10.51 | 10.69 | 10.31 | 10.40 | -1.70% | 1.78 | 7.57% |
| 2025-07-03 | 10.20 | 10.61 | 10.11 | 10.58 | +3.83% | 2.50 | 10.64% |
| 2025-07-02 | 10.33 | 10.68 | 10.11 | 10.19 | -2.02% | 2.37 | 10.17% |
| 2025-07-01 | 9.91 | 10.53 | 9.91 | 10.40 | +5.26% | 3.26 | 14.21% |
| 2025-06-30 | 9.79 | 9.90 | 9.63 | 9.88 | +1.23% | 1.21 | 5.51% |
| 2025-06-27 | 9.69 | 9.87 | 9.63 | 9.76 | +0.72% | 1.33 | 6.05% |
| 2025-06-26 | 9.75 | 9.87 | 9.52 | 9.69 | -0.72% | 1.45 | 6.65% |
| 2025-06-25 | 9.95 | 10.02 | 9.63 | 9.76 | -2.20% | 1.87 | 8.50% |