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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.93 | 42.93 | 41.67 | 41.87 | -2.47% | 6.57 | 1.70% |
| 2026-04-20 | 43.26 | 43.57 | 42.60 | 42.93 | -1.69% | 7.19 | 1.83% |
| 2026-04-17 | 44.60 | 44.76 | 43.39 | 43.67 | -2.63% | 9.30 | 2.31% |
| 2026-04-16 | 44.80 | 46.66 | 44.40 | 44.85 | -0.04% | 14.55 | 3.48% |
| 2026-04-15 | 45.66 | 45.83 | 44.36 | 44.87 | +0.36% | 13.08 | 3.16% |
| 2026-04-14 | 44.42 | 45.16 | 44.03 | 44.71 | +0.77% | 11.64 | 2.85% |
| 2026-04-13 | 42.51 | 46.72 | 42.50 | 44.37 | +8.06% | 21.29 | 5.27% |
| 2026-04-10 | 41.44 | 42.01 | 40.80 | 41.06 | -0.87% | 8.09 | 2.13% |
| 2026-04-09 | 42.06 | 43.10 | 41.19 | 41.42 | -3.11% | 10.36 | 2.69% |
| 2026-04-08 | 42.70 | 43.60 | 41.60 | 42.75 | +1.26% | 14.25 | 3.67% |
| 2026-04-07 | 42.36 | 43.98 | 41.27 | 42.22 | -2.00% | 13.96 | 3.59% |
| 2026-04-03 | 41.60 | 43.98 | 40.77 | 43.08 | +0.61% | 20.02 | 5.18% |
| 2026-04-02 | 39.51 | 45.48 | 38.89 | 42.82 | +8.35% | 27.05 | 6.98% |
| 2026-04-01 | 37.95 | 40.16 | 37.51 | 39.52 | +5.72% | 12.71 | 3.53% |
| 2026-03-31 | 38.04 | 38.79 | 37.32 | 37.38 | -1.74% | 5.18 | 1.49% |
| 2026-03-30 | 38.17 | 39.28 | 37.89 | 38.04 | -1.32% | 6.70 | 1.90% |
| 2026-03-27 | 36.25 | 39.14 | 36.11 | 38.55 | +5.01% | 9.99 | 2.87% |
| 2026-03-26 | 36.96 | 37.37 | 36.40 | 36.71 | -0.57% | 4.32 | 1.28% |
| 2026-03-25 | 36.86 | 37.14 | 36.53 | 36.92 | +0.27% | 4.61 | 1.36% |
| 2026-03-24 | 36.70 | 37.10 | 35.71 | 36.82 | +4.31% | 8.99 | 2.70% |