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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.08 | 59.20 | 56.60 | 57.81 | +1.51% | 11.60 | 2.18% |
| 2025-11-18 | 58.49 | 58.63 | 55.50 | 56.95 | -2.65% | 13.17 | 2.52% |
| 2025-11-17 | 59.27 | 59.63 | 57.79 | 58.50 | -0.68% | 13.78 | 2.56% |
| 2025-11-14 | 53.40 | 61.00 | 53.16 | 58.90 | +9.85% | 24.49 | 4.70% |
| 2025-11-13 | 51.95 | 54.46 | 51.84 | 53.62 | +3.31% | 13.06 | 2.66% |
| 2025-11-12 | 51.75 | 52.63 | 50.80 | 51.90 | +0.43% | 10.26 | 2.16% |
| 2025-11-11 | 53.01 | 53.20 | 51.51 | 51.68 | -3.00% | 12.65 | 2.64% |
| 2025-11-10 | 52.68 | 54.20 | 52.56 | 53.28 | +0.47% | 9.79 | 2.00% |
| 2025-11-07 | 54.00 | 56.09 | 53.00 | 53.03 | -0.80% | 17.48 | 3.50% |
| 2025-11-06 | 54.00 | 55.08 | 52.76 | 53.46 | -2.09% | 17.01 | 3.44% |
| 2025-11-05 | 54.12 | 55.75 | 52.20 | 54.60 | -2.22% | 27.44 | 5.57% |
| 2025-11-04 | 66.00 | 66.66 | 55.84 | 55.84 | -20.00% | 44.34 | 8.08% |
| 2025-11-03 | 66.00 | 71.71 | 63.01 | 69.80 | +5.29% | 31.05 | 5.00% |
| 2025-10-31 | 63.53 | 66.32 | 62.69 | 66.29 | +4.39% | 26.44 | 4.48% |
| 2025-10-30 | 57.81 | 65.00 | 57.10 | 63.50 | +8.51% | 30.73 | 5.37% |
| 2025-10-29 | 57.50 | 59.39 | 57.05 | 58.52 | +1.39% | 13.45 | 2.52% |
| 2025-10-28 | 58.10 | 59.49 | 57.39 | 57.72 | -0.64% | 18.16 | 3.39% |
| 2025-10-27 | 51.50 | 58.98 | 51.00 | 58.09 | +13.61% | 26.94 | 5.27% |
| 2025-10-24 | 51.01 | 51.98 | 50.40 | 51.13 | -0.14% | 8.07 | 1.72% |
| 2025-10-23 | 52.13 | 52.49 | 50.75 | 51.20 | -2.33% | 8.05 | 1.70% |