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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.49 | 44.65 | 42.53 | 43.17 | -0.74% | 8.88 | 2.22% |
| 2026-02-12 | 46.39 | 46.59 | 42.00 | 43.49 | -6.11% | 16.43 | 4.08% |
| 2026-02-11 | 47.89 | 48.00 | 46.30 | 46.32 | -3.10% | 6.12 | 1.42% |
| 2026-02-10 | 47.33 | 48.60 | 47.08 | 47.80 | +1.16% | 7.04 | 1.60% |
| 2026-02-09 | 46.97 | 47.55 | 46.24 | 47.25 | +1.29% | 5.80 | 1.35% |
| 2026-02-06 | 46.50 | 47.50 | 45.40 | 46.65 | +1.19% | 7.86 | 1.83% |
| 2026-02-05 | 48.66 | 48.76 | 45.20 | 46.10 | -5.20% | 10.69 | 2.51% |
| 2026-02-04 | 50.15 | 50.18 | 46.50 | 48.63 | -3.09% | 11.86 | 2.68% |
| 2026-02-03 | 49.50 | 50.38 | 48.30 | 50.18 | +3.29% | 8.68 | 1.91% |
| 2026-02-02 | 54.48 | 54.54 | 48.09 | 48.58 | -12.29% | 18.30 | 3.94% |
| 2026-01-30 | 52.60 | 57.00 | 52.60 | 55.39 | +5.28% | 15.38 | 3.02% |
| 2026-01-29 | 54.86 | 55.48 | 52.38 | 52.61 | -4.52% | 9.02 | 1.85% |
| 2026-01-28 | 54.98 | 57.90 | 54.68 | 55.10 | +0.15% | 9.08 | 1.77% |
| 2026-01-27 | 54.89 | 55.77 | 53.40 | 55.02 | +0.42% | 7.42 | 1.48% |
| 2026-01-26 | 57.97 | 57.98 | 54.17 | 54.79 | -3.23% | 10.09 | 1.98% |
| 2026-01-23 | 55.81 | 56.96 | 55.60 | 56.62 | +1.47% | 7.13 | 1.38% |
| 2026-01-22 | 55.91 | 57.65 | 55.60 | 55.80 | -0.14% | 6.60 | 1.27% |
| 2026-01-21 | 55.00 | 56.50 | 54.78 | 55.88 | +1.03% | 6.32 | 1.23% |
| 2026-01-20 | 55.39 | 56.29 | 54.98 | 55.31 | -0.93% | 7.00 | 1.38% |
| 2026-01-19 | 58.50 | 58.79 | 55.80 | 55.83 | -3.91% | 10.26 | 1.97% |