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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.37 | 11.84 | 11.35 | 11.71 | +2.99% | 1.42 | 5.38% |
| 2026-02-12 | 11.53 | 11.53 | 11.22 | 11.37 | -0.61% | 1.33 | 5.15% |
| 2026-02-11 | 11.85 | 11.91 | 11.40 | 11.44 | -4.67% | 2.43 | 9.29% |
| 2026-02-10 | 11.77 | 12.12 | 11.65 | 12.00 | +3.00% | 2.30 | 8.52% |
| 2026-02-09 | 11.77 | 11.99 | 11.62 | 11.65 | -1.10% | 3.45 | 12.92% |
| 2026-02-06 | 11.39 | 12.30 | 11.31 | 11.78 | +4.43% | 4.87 | 18.21% |
| 2026-02-05 | 10.69 | 11.40 | 10.59 | 11.28 | +5.62% | 3.10 | 12.33% |
| 2026-02-04 | 10.58 | 10.68 | 10.49 | 10.68 | +1.04% | 0.56 | 2.33% |
| 2026-02-03 | 10.49 | 10.60 | 10.43 | 10.57 | +2.03% | 0.60 | 2.54% |
| 2026-02-02 | 10.41 | 10.65 | 10.36 | 10.36 | -1.52% | 0.71 | 2.99% |
| 2026-01-30 | 10.37 | 10.62 | 10.36 | 10.52 | +0.86% | 0.71 | 2.98% |
| 2026-01-29 | 10.45 | 10.62 | 10.28 | 10.43 | -0.29% | 0.67 | 2.85% |
| 2026-01-28 | 10.80 | 10.82 | 10.42 | 10.46 | -2.97% | 1.15 | 4.83% |
| 2026-01-27 | 11.06 | 11.09 | 10.42 | 10.78 | -3.75% | 1.67 | 6.90% |
| 2026-01-26 | 11.03 | 11.23 | 10.85 | 11.20 | +1.91% | 1.87 | 7.46% |
| 2026-01-23 | 10.84 | 11.00 | 10.80 | 10.99 | +1.85% | 1.13 | 4.58% |
| 2026-01-22 | 10.81 | 10.81 | 10.72 | 10.79 | +0.28% | 0.72 | 2.97% |
| 2026-01-21 | 10.83 | 10.90 | 10.73 | 10.76 | -1.19% | 1.03 | 4.24% |
| 2026-01-20 | 10.82 | 10.96 | 10.81 | 10.89 | +0.37% | 1.09 | 4.45% |
| 2026-01-19 | 10.88 | 10.98 | 10.82 | 10.85 | -0.73% | 1.09 | 4.45% |