常山药业 sz.300255
40.68
+0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.30 | 41.28 | 39.90 | 40.68 | +0.35% | 5.73 | 1.54% |
| 2026-05-21 | 40.23 | 41.98 | 40.23 | 40.54 | +0.32% | 7.14 | 1.90% |
| 2026-05-20 | 40.23 | 40.82 | 39.66 | 40.41 | -1.44% | 5.02 | 1.36% |
| 2026-05-19 | 41.69 | 42.28 | 40.78 | 41.00 | -1.94% | 5.33 | 1.41% |
| 2026-05-18 | 41.60 | 42.79 | 40.80 | 41.81 | -0.21% | 5.01 | 1.30% |
| 2026-05-15 | 42.29 | 42.86 | 40.96 | 41.90 | -1.44% | 6.91 | 1.80% |
| 2026-05-14 | 45.24 | 45.25 | 42.45 | 42.51 | -6.84% | 10.24 | 2.58% |
| 2026-05-13 | 44.08 | 46.25 | 43.47 | 45.63 | +3.19% | 9.55 | 2.32% |
| 2026-05-12 | 45.90 | 46.00 | 43.97 | 44.22 | -3.89% | 9.32 | 2.28% |
| 2026-05-11 | 45.68 | 46.12 | 44.86 | 46.01 | -0.17% | 8.68 | 2.08% |
| 2026-05-08 | 46.45 | 47.00 | 45.81 | 46.09 | +0.48% | 9.34 | 2.20% |
| 2026-05-07 | 46.31 | 46.43 | 45.41 | 45.87 | -0.22% | 9.58 | 2.28% |
| 2026-05-06 | 42.17 | 46.71 | 42.02 | 45.97 | +11.15% | 18.86 | 4.53% |
| 2026-04-30 | 41.95 | 43.80 | 41.12 | 41.36 | +0.34% | 7.97 | 2.06% |
| 2026-04-29 | 39.89 | 42.00 | 39.58 | 41.22 | +5.29% | 9.92 | 2.63% |
| 2026-04-28 | 39.80 | 40.22 | 38.92 | 39.15 | -1.63% | 5.45 | 1.51% |
| 2026-04-27 | 39.55 | 40.28 | 39.00 | 39.80 | +0.53% | 4.49 | 1.23% |
| 2026-04-24 | 39.68 | 40.00 | 39.05 | 39.59 | -1.27% | 5.01 | 1.38% |
| 2026-04-23 | 41.55 | 41.55 | 39.89 | 40.10 | -3.51% | 7.46 | 2.00% |
| 2026-04-22 | 41.30 | 41.66 | 40.75 | 41.56 | -0.74% | 6.70 | 1.77% |