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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.30 | 53.00 | 50.70 | 52.42 | +1.71% | 13.67 | 2.86% |
| 2025-10-21 | 50.97 | 52.50 | 50.30 | 51.54 | +1.10% | 12.90 | 2.74% |
| 2025-10-20 | 48.74 | 51.99 | 48.18 | 50.98 | +4.60% | 14.15 | 3.06% |
| 2025-10-17 | 48.55 | 50.09 | 48.12 | 48.74 | +0.52% | 8.62 | 1.91% |
| 2025-10-16 | 49.75 | 50.66 | 48.10 | 48.49 | -3.41% | 10.36 | 2.29% |
| 2025-10-15 | 48.80 | 51.11 | 46.69 | 50.20 | +3.44% | 14.51 | 3.19% |
| 2025-10-14 | 49.30 | 50.28 | 48.17 | 48.53 | +0.14% | 8.30 | 1.84% |
| 2025-10-13 | 47.42 | 49.40 | 47.18 | 48.46 | -2.12% | 8.62 | 1.94% |
| 2025-10-10 | 49.32 | 49.99 | 48.78 | 49.51 | +0.45% | 11.00 | 2.43% |
| 2025-10-09 | 45.60 | 50.77 | 45.60 | 49.29 | +8.21% | 19.16 | 4.30% |
| 2025-09-30 | 45.00 | 46.36 | 44.90 | 45.55 | +2.73% | 6.97 | 1.67% |
| 2025-09-29 | 43.86 | 44.95 | 43.01 | 44.34 | +1.09% | 6.59 | 1.63% |
| 2025-09-26 | 45.10 | 45.35 | 43.02 | 43.86 | -3.16% | 7.66 | 1.90% |
| 2025-09-25 | 46.32 | 46.60 | 45.20 | 45.29 | -2.22% | 7.10 | 1.69% |
| 2025-09-24 | 44.36 | 47.09 | 43.88 | 46.32 | +4.14% | 10.47 | 2.49% |
| 2025-09-23 | 46.06 | 46.17 | 43.75 | 44.48 | -3.43% | 7.33 | 1.79% |
| 2025-09-22 | 45.20 | 46.12 | 44.81 | 46.06 | +2.63% | 7.57 | 1.81% |
| 2025-09-19 | 46.11 | 46.69 | 44.80 | 44.88 | -3.71% | 8.96 | 2.15% |
| 2025-09-18 | 46.58 | 47.32 | 45.88 | 46.61 | +0.32% | 9.62 | 2.25% |
| 2025-09-17 | 46.55 | 47.10 | 46.30 | 46.46 | -1.69% | 7.89 | 1.84% |