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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.77 | 9.89 | 9.64 | 9.84 | +0.10% | 0.44 | 2.03% |
| 2025-12-16 | 9.97 | 10.03 | 9.79 | 9.83 | -1.90% | 0.34 | 1.55% |
| 2025-12-15 | 9.98 | 10.12 | 9.82 | 10.02 | 0.00% | 0.43 | 1.90% |
| 2025-12-12 | 10.06 | 10.17 | 10.00 | 10.02 | -0.20% | 0.43 | 1.88% |
| 2025-12-11 | 10.30 | 10.35 | 10.03 | 10.04 | -2.62% | 0.48 | 2.11% |
| 2025-12-10 | 10.23 | 10.35 | 10.12 | 10.31 | +0.78% | 0.47 | 2.03% |
| 2025-12-09 | 10.51 | 10.51 | 10.21 | 10.23 | -2.66% | 0.60 | 2.59% |
| 2025-12-08 | 10.39 | 10.52 | 10.35 | 10.51 | +1.64% | 0.45 | 1.93% |
| 2025-12-05 | 10.35 | 10.43 | 10.17 | 10.34 | -0.10% | 0.51 | 2.23% |
| 2025-12-04 | 10.36 | 10.48 | 10.22 | 10.35 | -0.48% | 0.41 | 1.77% |
| 2025-12-03 | 10.47 | 10.50 | 10.33 | 10.40 | -0.57% | 0.39 | 1.67% |
| 2025-12-02 | 10.59 | 10.64 | 10.36 | 10.46 | -1.23% | 0.45 | 1.94% |
| 2025-12-01 | 10.66 | 10.77 | 10.56 | 10.59 | +0.09% | 0.56 | 2.33% |
| 2025-11-28 | 10.57 | 10.75 | 10.36 | 10.58 | +0.38% | 0.51 | 2.18% |
| 2025-11-27 | 10.56 | 10.59 | 10.36 | 10.54 | 0.00% | 0.54 | 2.29% |
| 2025-11-26 | 10.55 | 10.95 | 10.47 | 10.54 | -0.09% | 0.90 | 3.73% |
| 2025-11-25 | 10.46 | 10.62 | 10.36 | 10.55 | +1.54% | 0.65 | 2.75% |
| 2025-11-24 | 10.19 | 10.48 | 10.10 | 10.39 | +3.18% | 0.81 | 3.51% |
| 2025-11-21 | 10.61 | 10.79 | 9.98 | 10.07 | -5.62% | 1.18 | 5.15% |
| 2025-11-20 | 10.91 | 10.95 | 10.50 | 10.67 | -2.20% | 0.87 | 3.60% |