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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.91 | 10.21 | 9.89 | 9.98 | +0.60% | 2.00 | 8.88% |
| 2025-06-23 | 9.82 | 10.06 | 9.56 | 9.92 | +1.02% | 2.14 | 9.76% |
| 2025-06-20 | 9.45 | 10.13 | 9.33 | 9.82 | +4.14% | 3.44 | 15.71% |
| 2025-06-19 | 9.98 | 10.10 | 9.40 | 9.43 | -5.51% | 2.61 | 12.02% |
| 2025-06-18 | 10.57 | 10.66 | 9.98 | 9.98 | -7.76% | 4.00 | 17.35% |
| 2025-06-17 | 11.25 | 11.43 | 10.71 | 10.82 | -2.96% | 5.16 | 20.84% |
| 2025-06-16 | 10.51 | 11.79 | 10.46 | 11.15 | +4.50% | 5.76 | 23.20% |
| 2025-06-13 | 10.90 | 11.95 | 10.59 | 10.67 | -4.30% | 6.23 | 24.81% |
| 2025-06-12 | 10.31 | 11.60 | 10.28 | 11.15 | +9.53% | 6.50 | 26.31% |
| 2025-06-11 | 10.32 | 10.55 | 10.15 | 10.18 | -1.93% | 2.05 | 8.86% |
| 2025-06-10 | 10.33 | 10.73 | 10.26 | 10.38 | -0.19% | 3.20 | 13.65% |
| 2025-06-09 | 9.97 | 10.66 | 9.97 | 10.40 | +4.42% | 3.47 | 14.86% |
| 2025-06-06 | 10.05 | 10.30 | 9.80 | 9.96 | -0.99% | 2.31 | 10.28% |
| 2025-06-05 | 10.44 | 10.50 | 9.94 | 10.06 | -3.08% | 2.94 | 12.91% |
| 2025-06-04 | 10.50 | 10.86 | 10.20 | 10.38 | +0.19% | 5.00 | 21.27% |
| 2025-06-03 | 9.80 | 10.55 | 9.78 | 10.36 | +4.44% | 4.06 | 17.66% |
| 2025-05-30 | 9.81 | 10.22 | 9.75 | 9.92 | +0.71% | 3.12 | 13.90% |
| 2025-05-29 | 9.36 | 9.93 | 9.31 | 9.85 | +4.79% | 2.19 | 10.03% |
| 2025-05-28 | 9.71 | 9.74 | 9.35 | 9.40 | -3.39% | 1.46 | 6.85% |
| 2025-05-27 | 9.51 | 9.85 | 9.49 | 9.73 | +1.78% | 1.68 | 7.68% |