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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.81 | 45.63 | 43.43 | 44.12 | +0.55% | 15.51 | 3.82% |
| 2025-07-21 | 43.77 | 44.40 | 43.03 | 43.88 | -0.34% | 12.40 | 3.09% |
| 2025-07-18 | 43.54 | 44.83 | 43.30 | 44.03 | +0.55% | 14.28 | 3.54% |
| 2025-07-17 | 42.81 | 44.05 | 42.40 | 43.79 | +2.29% | 18.96 | 4.77% |
| 2025-07-16 | 40.50 | 43.89 | 38.19 | 42.81 | -1.81% | 28.44 | 7.65% |
| 2025-07-15 | 50.20 | 52.18 | 43.28 | 43.60 | -12.47% | 40.91 | 9.78% |
| 2025-07-14 | 49.42 | 50.42 | 48.54 | 49.81 | +2.74% | 26.47 | 5.83% |
| 2025-07-11 | 45.30 | 49.94 | 45.10 | 48.48 | +16.48% | 37.18 | 8.38% |
| 2025-07-10 | 40.48 | 43.00 | 40.25 | 41.62 | +2.89% | 18.40 | 4.81% |
| 2025-07-09 | 41.16 | 41.16 | 40.15 | 40.45 | -0.17% | 17.28 | 4.64% |
| 2025-07-08 | 46.60 | 47.04 | 40.36 | 40.52 | -12.80% | 34.93 | 8.91% |
| 2025-07-07 | 46.37 | 48.18 | 45.88 | 46.47 | -0.51% | 15.75 | 3.67% |
| 2025-07-04 | 46.55 | 47.65 | 45.65 | 46.71 | +1.57% | 17.26 | 4.04% |
| 2025-07-03 | 45.02 | 46.23 | 45.02 | 45.99 | +0.41% | 12.05 | 2.88% |
| 2025-07-02 | 46.87 | 47.50 | 45.50 | 45.80 | -2.24% | 13.35 | 3.15% |
| 2025-07-01 | 47.18 | 47.70 | 45.40 | 46.85 | +0.51% | 17.98 | 4.21% |
| 2025-06-30 | 46.40 | 47.84 | 46.11 | 46.61 | +0.60% | 13.09 | 3.04% |
| 2025-06-27 | 46.18 | 47.36 | 45.84 | 46.33 | +0.67% | 11.97 | 2.82% |
| 2025-06-26 | 46.50 | 47.31 | 45.80 | 46.02 | -2.75% | 18.10 | 4.26% |
| 2025-06-25 | 50.98 | 51.00 | 43.00 | 47.32 | -6.65% | 28.85 | 6.60% |