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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.81 | 51.50 | 49.20 | 49.25 | -3.07% | 20.03 | 4.36% |
| 2025-08-18 | 49.21 | 51.26 | 49.01 | 50.81 | +3.27% | 22.67 | 4.93% |
| 2025-08-15 | 48.27 | 49.80 | 47.79 | 49.20 | +2.12% | 17.91 | 3.99% |
| 2025-08-14 | 48.01 | 50.33 | 47.81 | 48.18 | -0.27% | 24.17 | 5.40% |
| 2025-08-13 | 45.25 | 50.77 | 44.68 | 48.31 | +7.86% | 26.68 | 6.13% |
| 2025-08-12 | 45.50 | 45.66 | 43.68 | 44.79 | +0.74% | 15.85 | 3.89% |
| 2025-08-11 | 40.90 | 46.50 | 40.70 | 44.46 | +8.52% | 24.31 | 6.08% |
| 2025-08-08 | 40.98 | 42.49 | 40.50 | 40.97 | +0.02% | 10.17 | 2.69% |
| 2025-08-07 | 41.65 | 42.19 | 40.91 | 40.96 | -2.59% | 9.74 | 2.57% |
| 2025-08-06 | 42.69 | 43.00 | 41.91 | 42.05 | -2.10% | 10.35 | 2.67% |
| 2025-08-05 | 43.58 | 44.60 | 42.80 | 42.95 | -1.11% | 12.57 | 3.15% |
| 2025-08-04 | 41.51 | 43.80 | 40.66 | 43.43 | +3.28% | 17.21 | 4.42% |
| 2025-08-01 | 42.38 | 43.40 | 41.81 | 42.05 | -0.59% | 13.03 | 3.35% |
| 2025-07-31 | 41.24 | 44.28 | 41.03 | 42.30 | +3.17% | 26.51 | 6.73% |
| 2025-07-30 | 42.00 | 42.09 | 40.50 | 41.00 | -2.40% | 10.91 | 2.88% |
| 2025-07-29 | 41.65 | 42.17 | 40.83 | 42.01 | -0.73% | 12.90 | 3.39% |
| 2025-07-28 | 41.70 | 42.57 | 41.50 | 42.32 | -0.28% | 8.96 | 2.32% |
| 2025-07-25 | 42.99 | 43.48 | 42.38 | 42.44 | -1.23% | 10.02 | 2.55% |
| 2025-07-24 | 42.48 | 44.20 | 42.48 | 42.97 | +1.06% | 12.41 | 3.13% |
| 2025-07-23 | 43.19 | 43.45 | 42.03 | 42.52 | -3.63% | 13.50 | 3.43% |