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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.31 | 11.31 | 10.41 | 10.57 | -7.52% | 1.52 | 6.21% |
| 2026-03-20 | 11.79 | 11.93 | 11.38 | 11.43 | -2.22% | 0.86 | 3.27% |
| 2026-03-19 | 12.01 | 12.05 | 11.59 | 11.69 | -3.55% | 1.08 | 4.08% |
| 2026-03-18 | 11.78 | 12.16 | 11.78 | 12.12 | +2.80% | 0.84 | 3.12% |
| 2026-03-17 | 12.04 | 12.19 | 11.76 | 11.79 | -2.16% | 0.91 | 3.37% |
| 2026-03-16 | 12.01 | 12.32 | 11.97 | 12.05 | +0.58% | 1.00 | 3.67% |
| 2026-03-13 | 11.95 | 12.42 | 11.86 | 11.98 | +0.17% | 1.18 | 4.29% |
| 2026-03-12 | 12.20 | 12.23 | 11.90 | 11.96 | -1.89% | 1.07 | 3.94% |
| 2026-03-11 | 12.55 | 12.55 | 12.12 | 12.19 | -2.87% | 1.29 | 4.65% |
| 2026-03-10 | 12.24 | 12.69 | 12.20 | 12.55 | +3.12% | 1.39 | 4.91% |
| 2026-03-09 | 12.30 | 12.43 | 12.11 | 12.17 | -1.85% | 1.25 | 4.53% |
| 2026-03-06 | 12.55 | 12.55 | 12.24 | 12.40 | -1.04% | 1.32 | 4.70% |
| 2026-03-05 | 12.10 | 12.66 | 12.03 | 12.53 | +4.85% | 2.12 | 7.56% |
| 2026-03-04 | 11.96 | 12.28 | 11.86 | 11.95 | -0.67% | 1.72 | 6.32% |
| 2026-03-03 | 11.98 | 12.88 | 11.94 | 12.03 | +0.84% | 2.85 | 10.17% |
| 2026-03-02 | 12.11 | 12.24 | 11.81 | 11.93 | -2.85% | 1.34 | 4.94% |
| 2026-02-27 | 12.17 | 12.42 | 12.02 | 12.28 | +0.82% | 1.19 | 4.32% |
| 2026-02-26 | 12.45 | 12.52 | 12.00 | 12.18 | -2.25% | 1.62 | 5.89% |
| 2026-02-25 | 12.11 | 12.59 | 11.91 | 12.46 | +2.89% | 2.27 | 8.11% |
| 2026-02-24 | 11.83 | 12.18 | 11.69 | 12.11 | +3.42% | 1.71 | 6.29% |