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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.60 | 37.76 | 35.13 | 35.30 | -7.78% | 9.48 | 2.85% |
| 2026-03-20 | 38.60 | 39.80 | 38.02 | 38.28 | -0.42% | 7.78 | 2.19% |
| 2026-03-19 | 37.75 | 39.80 | 37.47 | 38.44 | -0.31% | 9.29 | 2.61% |
| 2026-03-18 | 40.16 | 40.40 | 38.32 | 38.56 | -4.08% | 10.75 | 3.02% |
| 2026-03-17 | 42.00 | 42.61 | 40.09 | 40.20 | -3.87% | 8.39 | 2.21% |
| 2026-03-16 | 41.48 | 42.85 | 41.37 | 41.82 | +0.02% | 4.69 | 1.22% |
| 2026-03-13 | 42.58 | 43.15 | 41.80 | 41.81 | -1.67% | 5.89 | 1.52% |
| 2026-03-12 | 42.91 | 43.66 | 40.51 | 42.52 | -2.03% | 9.58 | 2.47% |
| 2026-03-11 | 42.84 | 43.60 | 42.25 | 43.40 | +1.76% | 5.95 | 1.51% |
| 2026-03-10 | 42.99 | 44.38 | 42.53 | 42.65 | +0.12% | 6.29 | 1.59% |
| 2026-03-09 | 42.00 | 42.95 | 41.44 | 42.60 | -0.70% | 5.65 | 1.46% |
| 2026-03-06 | 42.00 | 43.33 | 41.58 | 42.90 | +1.68% | 6.10 | 1.55% |
| 2026-03-05 | 42.33 | 42.87 | 41.40 | 42.19 | +0.69% | 6.62 | 1.71% |
| 2026-03-04 | 44.50 | 44.60 | 41.18 | 41.90 | -5.88% | 10.64 | 2.73% |
| 2026-03-03 | 44.88 | 46.69 | 43.26 | 44.52 | -1.09% | 10.44 | 2.54% |
| 2026-03-02 | 45.59 | 45.96 | 44.30 | 45.01 | -3.52% | 7.20 | 1.74% |
| 2026-02-27 | 47.25 | 47.25 | 45.24 | 46.65 | -1.27% | 9.91 | 2.35% |
| 2026-02-26 | 46.60 | 47.47 | 45.80 | 47.25 | +1.33% | 10.57 | 2.47% |
| 2026-02-25 | 43.02 | 49.49 | 42.83 | 46.63 | +8.87% | 16.67 | 3.89% |
| 2026-02-24 | 43.20 | 43.48 | 42.22 | 42.83 | -0.79% | 6.09 | 1.55% |