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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.19 | 29.15 | 27.38 | 27.60 | +0.33% | 12.68 | 4.93% |
| 2025-05-23 | 25.70 | 28.20 | 25.53 | 27.51 | +7.04% | 13.56 | 5.44% |
| 2025-05-22 | 26.57 | 26.83 | 25.70 | 25.70 | -4.39% | 7.71 | 3.23% |
| 2025-05-21 | 25.62 | 27.16 | 25.37 | 26.88 | +4.92% | 12.02 | 4.99% |
| 2025-05-20 | 25.52 | 25.85 | 25.26 | 25.62 | +0.47% | 5.62 | 2.40% |
| 2025-05-19 | 25.20 | 25.64 | 24.70 | 25.50 | +0.04% | 5.77 | 2.50% |
| 2025-05-16 | 25.73 | 25.90 | 24.56 | 25.49 | -0.04% | 6.27 | 2.72% |
| 2025-05-15 | 25.54 | 25.82 | 24.92 | 25.50 | -0.20% | 7.41 | 3.17% |
| 2025-05-14 | 25.73 | 25.99 | 25.20 | 25.55 | +1.15% | 7.89 | 3.37% |
| 2025-05-13 | 25.92 | 26.32 | 25.19 | 25.26 | -2.51% | 10.43 | 4.45% |
| 2025-05-12 | 26.35 | 26.85 | 25.85 | 25.91 | -0.31% | 10.53 | 4.38% |
| 2025-05-09 | 26.34 | 27.78 | 25.90 | 25.99 | -2.40% | 15.19 | 6.24% |
| 2025-05-08 | 28.20 | 29.90 | 26.10 | 26.63 | -5.70% | 26.54 | 10.43% |
| 2025-05-07 | 24.05 | 28.24 | 24.04 | 28.24 | +20.02% | 26.74 | 10.63% |
| 2025-05-06 | 21.30 | 23.81 | 21.21 | 23.53 | +11.89% | 10.81 | 5.15% |