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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.03 | 11.05 | 10.84 | 10.94 | -0.27% | 0.77 | 3.10% |
| 2025-09-15 | 11.20 | 11.24 | 10.96 | 10.97 | -1.61% | 1.12 | 4.46% |
| 2025-09-12 | 10.85 | 11.21 | 10.83 | 11.15 | +2.95% | 1.65 | 6.53% |
| 2025-09-11 | 10.75 | 10.83 | 10.64 | 10.83 | +0.74% | 0.68 | 2.78% |
| 2025-09-10 | 10.78 | 10.89 | 10.74 | 10.75 | -0.46% | 0.57 | 2.33% |
| 2025-09-09 | 10.89 | 11.01 | 10.78 | 10.80 | -0.64% | 0.80 | 3.25% |
| 2025-09-08 | 10.84 | 10.95 | 10.80 | 10.87 | -0.18% | 0.82 | 3.33% |
| 2025-09-05 | 10.88 | 10.89 | 10.57 | 10.89 | +0.28% | 0.89 | 3.64% |
| 2025-09-04 | 10.78 | 10.96 | 10.75 | 10.86 | +0.65% | 0.85 | 3.43% |
| 2025-09-03 | 11.07 | 11.19 | 10.72 | 10.79 | -2.71% | 1.16 | 4.66% |
| 2025-09-02 | 11.45 | 11.45 | 10.92 | 11.09 | -3.23% | 1.15 | 4.52% |
| 2025-09-01 | 11.44 | 11.52 | 11.30 | 11.46 | +0.79% | 1.26 | 4.84% |
| 2025-08-29 | 11.33 | 11.51 | 11.21 | 11.37 | +0.53% | 1.37 | 5.28% |
| 2025-08-28 | 11.11 | 11.33 | 11.07 | 11.31 | +0.89% | 1.34 | 5.27% |
| 2025-08-27 | 11.48 | 11.54 | 11.20 | 11.21 | -2.61% | 2.03 | 7.88% |
| 2025-08-26 | 11.83 | 11.83 | 11.47 | 11.51 | -4.48% | 3.61 | 13.65% |
| 2025-08-25 | 12.06 | 12.18 | 11.89 | 12.05 | +0.58% | 2.21 | 8.07% |
| 2025-08-22 | 12.10 | 12.12 | 11.81 | 11.98 | -0.75% | 2.16 | 7.97% |
| 2025-08-21 | 12.20 | 12.28 | 12.01 | 12.07 | -1.39% | 1.87 | 6.78% |
| 2025-08-20 | 12.36 | 12.47 | 12.00 | 12.24 | -2.63% | 3.68 | 13.23% |