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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.00 | 64.15 | 61.50 | 63.90 | +3.06% | 10.28 | 1.79% |
| 2025-12-16 | 65.80 | 65.96 | 56.98 | 62.00 | -8.43% | 21.46 | 3.78% |
| 2025-12-15 | 68.51 | 70.00 | 67.66 | 67.71 | -0.75% | 13.12 | 2.08% |
| 2025-12-12 | 67.88 | 69.14 | 66.58 | 68.22 | -0.15% | 19.06 | 3.05% |
| 2025-12-11 | 66.78 | 69.13 | 66.16 | 68.32 | +1.99% | 15.73 | 2.52% |
| 2025-12-10 | 64.38 | 67.46 | 63.58 | 66.99 | +4.02% | 14.26 | 2.37% |
| 2025-12-09 | 64.70 | 65.66 | 64.10 | 64.40 | -1.08% | 9.03 | 1.52% |
| 2025-12-08 | 66.33 | 66.33 | 63.00 | 65.10 | -2.78% | 15.52 | 2.61% |
| 2025-12-05 | 67.50 | 67.68 | 65.10 | 66.96 | -0.96% | 11.32 | 1.86% |
| 2025-12-04 | 65.50 | 68.50 | 65.10 | 67.61 | +3.25% | 14.74 | 2.40% |
| 2025-12-03 | 64.39 | 66.90 | 64.39 | 65.48 | +1.76% | 12.18 | 2.02% |
| 2025-12-02 | 67.84 | 67.84 | 62.00 | 64.35 | -4.95% | 19.66 | 3.31% |
| 2025-12-01 | 64.03 | 68.50 | 64.00 | 67.70 | +8.93% | 23.79 | 3.85% |
| 2025-11-28 | 61.21 | 62.61 | 60.65 | 62.15 | +1.39% | 10.50 | 1.86% |
| 2025-11-27 | 62.10 | 63.45 | 60.12 | 61.30 | -2.26% | 15.26 | 2.70% |
| 2025-11-26 | 60.06 | 63.00 | 60.00 | 62.72 | +4.60% | 18.15 | 3.18% |
| 2025-11-25 | 58.50 | 60.68 | 58.03 | 59.96 | +2.64% | 13.62 | 2.48% |
| 2025-11-24 | 57.70 | 59.86 | 57.50 | 58.42 | +4.08% | 12.85 | 2.39% |
| 2025-11-21 | 56.51 | 57.70 | 55.55 | 56.13 | -2.04% | 10.57 | 2.03% |
| 2025-11-20 | 57.87 | 58.49 | 56.40 | 57.30 | -0.88% | 8.50 | 1.61% |