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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 57.50 | 59.27 | 57.50 | 58.10 | +1.36% | 7.90 | 1.47% |
| 2026-01-15 | 58.47 | 59.22 | 57.00 | 57.32 | -3.11% | 8.50 | 1.60% |
| 2026-01-14 | 57.20 | 61.59 | 57.20 | 59.16 | +2.05% | 14.79 | 2.72% |
| 2026-01-13 | 56.33 | 58.77 | 53.94 | 57.97 | +0.31% | 11.79 | 2.24% |
| 2026-01-12 | 59.88 | 61.70 | 57.70 | 57.79 | -2.02% | 14.94 | 2.74% |
| 2026-01-09 | 60.99 | 61.11 | 56.11 | 58.98 | -4.41% | 15.66 | 2.91% |
| 2026-01-08 | 63.50 | 63.50 | 61.70 | 61.70 | -3.20% | 8.82 | 1.54% |
| 2026-01-07 | 61.40 | 64.50 | 60.91 | 63.74 | +3.61% | 12.83 | 2.24% |
| 2026-01-06 | 61.02 | 62.76 | 60.80 | 61.52 | +0.07% | 7.98 | 1.41% |
| 2026-01-05 | 62.10 | 62.76 | 60.68 | 61.48 | -1.00% | 8.86 | 1.57% |
| 2025-12-31 | 62.40 | 63.14 | 61.30 | 62.10 | +0.68% | 6.19 | 1.08% |
| 2025-12-30 | 61.47 | 62.80 | 61.33 | 61.68 | -0.19% | 5.53 | 0.97% |
| 2025-12-29 | 62.68 | 63.14 | 61.10 | 61.80 | -2.39% | 7.43 | 1.31% |
| 2025-12-26 | 63.82 | 63.91 | 61.72 | 63.31 | -1.43% | 6.85 | 1.18% |
| 2025-12-25 | 63.50 | 65.35 | 62.88 | 64.23 | +1.26% | 8.59 | 1.47% |
| 2025-12-24 | 63.30 | 64.66 | 62.93 | 63.43 | +0.03% | 6.32 | 1.08% |
| 2025-12-23 | 64.27 | 65.35 | 62.75 | 63.41 | -1.31% | 8.36 | 1.42% |
| 2025-12-22 | 62.90 | 64.96 | 62.37 | 64.25 | +1.53% | 7.15 | 1.22% |
| 2025-12-19 | 62.27 | 64.29 | 62.27 | 63.28 | +1.90% | 7.67 | 1.32% |
| 2025-12-18 | 63.22 | 64.00 | 61.90 | 62.10 | -2.82% | 8.01 | 1.39% |