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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.70 | 9.75 | 9.36 | 9.56 | -1.44% | 1.78 | 8.33% |
| 2025-05-23 | 9.79 | 10.13 | 9.68 | 9.70 | -0.92% | 2.96 | 13.30% |
| 2025-05-22 | 9.38 | 10.08 | 9.24 | 9.79 | +3.71% | 2.90 | 13.31% |
| 2025-05-21 | 9.43 | 9.60 | 9.37 | 9.44 | +0.11% | 1.17 | 5.49% |
| 2025-05-20 | 9.16 | 9.55 | 9.16 | 9.43 | +2.84% | 1.51 | 7.10% |
| 2025-05-19 | 9.32 | 9.32 | 9.07 | 9.17 | -1.19% | 0.79 | 3.83% |
| 2025-05-16 | 9.18 | 9.33 | 9.10 | 9.28 | +0.87% | 1.10 | 5.31% |
| 2025-05-15 | 9.03 | 9.23 | 8.93 | 9.20 | +1.66% | 1.00 | 4.88% |
| 2025-05-14 | 9.09 | 9.16 | 9.00 | 9.05 | -0.44% | 0.55 | 2.70% |
| 2025-05-13 | 9.27 | 9.28 | 9.06 | 9.09 | -1.09% | 0.61 | 2.95% |
| 2025-05-12 | 9.15 | 9.26 | 8.99 | 9.19 | +1.32% | 0.78 | 3.80% |
| 2025-05-09 | 9.23 | 9.24 | 9.06 | 9.07 | -1.95% | 0.67 | 3.27% |
| 2025-05-08 | 9.09 | 9.32 | 9.01 | 9.25 | +1.98% | 0.96 | 4.63% |
| 2025-05-07 | 9.04 | 9.22 | 8.97 | 9.07 | +0.44% | 0.81 | 3.98% |
| 2025-05-06 | 8.82 | 9.06 | 8.82 | 9.03 | +3.08% | 0.70 | 3.46% |