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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.52 | 53.00 | 49.50 | 50.69 | +2.55% | 20.74 | 4.43% |
| 2025-06-23 | 50.39 | 50.41 | 47.62 | 49.43 | +0.37% | 19.25 | 4.30% |
| 2025-06-20 | 45.00 | 50.72 | 45.00 | 49.25 | +1.76% | 26.86 | 6.09% |
| 2025-06-19 | 59.43 | 59.88 | 48.40 | 48.40 | -20.00% | 33.95 | 7.18% |
| 2025-06-18 | 52.59 | 60.79 | 52.33 | 60.50 | +14.61% | 33.89 | 6.37% |
| 2025-06-17 | 53.24 | 54.47 | 50.80 | 52.79 | +1.27% | 26.52 | 5.50% |
| 2025-06-16 | 51.79 | 53.25 | 50.45 | 52.13 | +2.72% | 22.65 | 4.78% |
| 2025-06-13 | 51.06 | 53.50 | 50.38 | 50.75 | -3.19% | 27.48 | 5.78% |
| 2025-06-12 | 51.84 | 54.00 | 50.70 | 52.42 | +3.70% | 32.98 | 6.93% |
| 2025-06-11 | 51.60 | 52.00 | 46.73 | 50.55 | +0.20% | 31.12 | 6.85% |
| 2025-06-10 | 50.99 | 53.57 | 50.20 | 50.45 | -3.15% | 40.43 | 8.63% |
| 2025-06-09 | 44.46 | 52.09 | 44.03 | 52.09 | +20.00% | 35.32 | 7.75% |
| 2025-06-06 | 38.04 | 44.44 | 37.84 | 43.41 | +15.12% | 28.95 | 7.54% |
| 2025-06-05 | 38.60 | 39.50 | 37.16 | 37.71 | -1.28% | 16.23 | 4.64% |
| 2025-06-04 | 38.31 | 38.90 | 37.40 | 38.20 | -2.00% | 16.03 | 4.62% |
| 2025-06-03 | 35.80 | 40.02 | 35.21 | 38.98 | +4.25% | 25.52 | 7.31% |
| 2025-05-30 | 37.00 | 37.73 | 35.21 | 37.39 | +1.33% | 24.00 | 7.16% |
| 2025-05-29 | 32.32 | 37.69 | 31.61 | 36.90 | +15.60% | 22.42 | 7.03% |
| 2025-05-28 | 31.40 | 32.66 | 31.40 | 31.92 | +0.69% | 14.17 | 4.84% |
| 2025-05-27 | 27.56 | 32.77 | 27.51 | 31.70 | +14.86% | 17.68 | 6.53% |