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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.91 | 11.14 | 10.91 | 11.00 | +0.27% | 0.85 | 3.45% |
| 2025-10-21 | 10.97 | 10.97 | 10.84 | 10.97 | +0.37% | 0.61 | 2.50% |
| 2025-10-20 | 10.77 | 10.93 | 10.73 | 10.93 | +1.49% | 0.54 | 2.24% |
| 2025-10-17 | 10.93 | 11.02 | 10.77 | 10.77 | -1.10% | 0.78 | 3.20% |
| 2025-10-16 | 10.84 | 10.98 | 10.71 | 10.89 | -0.09% | 0.87 | 3.51% |
| 2025-10-15 | 10.67 | 10.99 | 10.58 | 10.90 | +2.44% | 0.97 | 3.93% |
| 2025-10-14 | 10.67 | 10.77 | 10.57 | 10.64 | -0.28% | 0.60 | 2.49% |
| 2025-10-13 | 10.40 | 10.72 | 10.30 | 10.67 | -0.93% | 0.65 | 2.71% |
| 2025-10-10 | 10.55 | 10.91 | 10.50 | 10.77 | +1.89% | 0.91 | 3.72% |
| 2025-10-09 | 10.57 | 10.59 | 10.40 | 10.57 | -0.09% | 0.62 | 2.62% |
| 2025-09-30 | 10.43 | 10.62 | 10.41 | 10.58 | +1.63% | 0.84 | 3.52% |
| 2025-09-29 | 10.38 | 10.43 | 10.19 | 10.41 | +0.19% | 0.56 | 2.38% |
| 2025-09-26 | 10.42 | 10.51 | 10.27 | 10.39 | -0.19% | 0.54 | 2.28% |
| 2025-09-25 | 10.53 | 10.62 | 10.37 | 10.41 | -1.14% | 0.66 | 2.78% |
| 2025-09-24 | 10.29 | 10.63 | 10.29 | 10.53 | +1.35% | 0.75 | 3.12% |
| 2025-09-23 | 10.45 | 10.45 | 10.12 | 10.39 | -0.67% | 0.90 | 3.86% |
| 2025-09-22 | 10.60 | 10.75 | 10.41 | 10.46 | -1.41% | 0.78 | 3.25% |
| 2025-09-19 | 10.91 | 10.93 | 10.58 | 10.61 | -3.19% | 0.87 | 3.59% |
| 2025-09-18 | 10.90 | 11.15 | 10.85 | 10.96 | +0.64% | 1.12 | 4.47% |
| 2025-09-17 | 10.89 | 10.99 | 10.87 | 10.89 | -0.46% | 0.70 | 2.81% |