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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.32 | 11.32 | 10.83 | 10.91 | -3.19% | 1.18 | 4.81% |
| 2025-11-18 | 11.43 | 11.53 | 11.22 | 11.27 | -0.88% | 1.27 | 5.00% |
| 2025-11-17 | 11.44 | 11.49 | 11.22 | 11.37 | -1.22% | 1.57 | 6.18% |
| 2025-11-14 | 11.17 | 11.63 | 11.00 | 11.51 | +1.59% | 2.82 | 10.97% |
| 2025-11-13 | 11.09 | 11.45 | 10.90 | 11.33 | +2.16% | 2.01 | 7.96% |
| 2025-11-12 | 10.96 | 11.10 | 10.92 | 11.09 | +1.74% | 1.00 | 4.03% |
| 2025-11-11 | 10.86 | 10.92 | 10.73 | 10.90 | +0.18% | 0.51 | 2.08% |
| 2025-11-10 | 10.78 | 10.93 | 10.76 | 10.88 | +1.49% | 0.63 | 2.59% |
| 2025-11-07 | 10.73 | 10.81 | 10.67 | 10.72 | -0.46% | 0.46 | 1.91% |
| 2025-11-06 | 10.95 | 10.95 | 10.68 | 10.77 | -1.19% | 0.68 | 2.82% |
| 2025-11-05 | 10.88 | 11.03 | 10.82 | 10.90 | -0.46% | 0.60 | 2.47% |
| 2025-11-04 | 11.03 | 11.07 | 10.87 | 10.95 | -0.99% | 0.74 | 3.03% |
| 2025-11-03 | 11.14 | 11.23 | 10.97 | 11.06 | -0.90% | 0.99 | 3.97% |
| 2025-10-31 | 10.93 | 11.20 | 10.92 | 11.16 | +2.01% | 0.95 | 3.79% |
| 2025-10-30 | 11.18 | 11.27 | 10.94 | 10.94 | -1.88% | 1.41 | 5.66% |
| 2025-10-29 | 11.28 | 11.28 | 11.13 | 11.15 | -1.15% | 0.81 | 3.22% |
| 2025-10-28 | 10.95 | 11.38 | 10.87 | 11.28 | +3.01% | 1.77 | 7.00% |
| 2025-10-27 | 10.89 | 10.98 | 10.80 | 10.95 | +1.39% | 0.67 | 2.73% |
| 2025-10-24 | 10.75 | 10.90 | 10.72 | 10.80 | +0.28% | 0.66 | 2.74% |
| 2025-10-23 | 10.89 | 10.91 | 10.57 | 10.77 | -2.09% | 0.96 | 4.00% |