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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.25 | 11.28 | 10.86 | 10.93 | -3.10% | 2.01 | 8.10% |
| 2026-01-15 | 11.50 | 11.64 | 11.12 | 11.28 | -3.42% | 2.53 | 9.88% |
| 2026-01-14 | 12.25 | 12.39 | 11.50 | 11.68 | -2.42% | 5.00 | 18.58% |
| 2026-01-13 | 11.02 | 12.78 | 10.94 | 11.97 | +9.52% | 6.17 | 23.16% |
| 2026-01-12 | 10.82 | 11.11 | 10.70 | 10.93 | +0.83% | 1.39 | 5.67% |
| 2026-01-09 | 10.46 | 10.90 | 10.40 | 10.84 | +2.94% | 1.52 | 6.38% |
| 2026-01-08 | 10.26 | 10.55 | 10.17 | 10.53 | +3.54% | 0.85 | 3.62% |
| 2026-01-07 | 10.32 | 10.42 | 10.17 | 10.17 | -1.55% | 0.50 | 2.16% |
| 2026-01-06 | 10.33 | 10.49 | 10.29 | 10.33 | 0.00% | 0.60 | 2.58% |
| 2026-01-05 | 10.10 | 10.33 | 10.08 | 10.33 | +2.08% | 0.76 | 3.31% |
| 2025-12-31 | 10.49 | 10.49 | 10.05 | 10.12 | -2.60% | 0.86 | 3.76% |
| 2025-12-30 | 10.16 | 10.63 | 10.09 | 10.39 | +2.16% | 1.01 | 4.36% |
| 2025-12-29 | 10.23 | 10.23 | 10.07 | 10.17 | +0.39% | 0.37 | 1.63% |
| 2025-12-26 | 10.18 | 10.34 | 10.10 | 10.13 | -0.59% | 0.45 | 1.95% |
| 2025-12-25 | 10.08 | 10.21 | 10.05 | 10.19 | +1.09% | 0.28 | 1.23% |
| 2025-12-24 | 10.07 | 10.18 | 10.06 | 10.08 | 0.00% | 0.35 | 1.52% |
| 2025-12-23 | 10.13 | 10.20 | 10.06 | 10.08 | -0.79% | 0.34 | 1.49% |
| 2025-12-22 | 10.23 | 10.26 | 10.12 | 10.16 | -0.78% | 0.42 | 1.84% |
| 2025-12-19 | 9.98 | 10.25 | 9.98 | 10.24 | +2.20% | 0.45 | 1.99% |
| 2025-12-18 | 9.82 | 10.15 | 9.81 | 10.02 | +1.83% | 0.66 | 2.94% |