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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.37 | 12.53 | 12.07 | 12.27 | -1.37% | 1.39 | 5.05% |
| 2026-04-20 | 11.90 | 12.52 | 11.87 | 12.44 | +3.84% | 2.14 | 7.74% |
| 2026-04-17 | 12.13 | 12.16 | 11.79 | 11.98 | -1.32% | 1.70 | 6.29% |
| 2026-04-16 | 11.80 | 12.29 | 11.63 | 12.14 | +2.53% | 2.52 | 9.31% |
| 2026-04-15 | 11.93 | 12.03 | 11.59 | 11.84 | +0.77% | 2.19 | 8.18% |
| 2026-04-14 | 11.78 | 12.03 | 11.44 | 11.75 | +0.17% | 2.11 | 7.98% |
| 2026-04-13 | 11.98 | 11.98 | 11.58 | 11.73 | -2.17% | 2.15 | 8.13% |
| 2026-04-10 | 11.35 | 12.18 | 11.35 | 11.99 | +6.11% | 2.78 | 10.36% |
| 2026-04-09 | 11.75 | 11.81 | 11.27 | 11.30 | -4.16% | 1.29 | 4.99% |
| 2026-04-08 | 11.50 | 11.94 | 11.50 | 11.79 | +3.60% | 1.33 | 5.03% |
| 2026-04-07 | 11.23 | 11.60 | 10.88 | 11.38 | +2.34% | 1.25 | 4.89% |
| 2026-04-03 | 11.65 | 11.72 | 11.12 | 11.12 | -4.79% | 1.16 | 4.53% |
| 2026-04-02 | 11.72 | 11.87 | 11.53 | 11.68 | -1.27% | 1.43 | 5.41% |
| 2026-04-01 | 11.49 | 11.93 | 11.47 | 11.83 | +4.88% | 1.69 | 6.38% |
| 2026-03-31 | 11.68 | 11.84 | 11.26 | 11.28 | -3.34% | 1.33 | 5.13% |
| 2026-03-30 | 11.11 | 11.74 | 11.07 | 11.67 | +4.29% | 2.01 | 7.75% |
| 2026-03-27 | 10.90 | 11.29 | 10.76 | 11.19 | +1.73% | 1.64 | 6.58% |
| 2026-03-26 | 10.95 | 11.77 | 10.91 | 11.00 | +1.10% | 2.32 | 9.10% |
| 2026-03-25 | 11.15 | 11.15 | 10.86 | 10.88 | -1.89% | 0.83 | 3.34% |
| 2026-03-24 | 10.76 | 11.10 | 10.67 | 11.09 | +4.92% | 1.02 | 4.15% |