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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.57 | 48.64 | 46.04 | 47.26 | -4.87% | 15.57 | 3.59% |
| 2025-09-15 | 50.51 | 50.97 | 49.56 | 49.68 | -0.94% | 9.92 | 2.16% |
| 2025-09-12 | 49.25 | 50.89 | 48.76 | 50.15 | +2.39% | 14.57 | 3.17% |
| 2025-09-11 | 46.85 | 50.08 | 45.18 | 48.98 | +3.42% | 14.46 | 3.27% |
| 2025-09-10 | 46.97 | 47.46 | 46.64 | 47.36 | +0.30% | 6.34 | 1.47% |
| 2025-09-09 | 49.00 | 49.35 | 47.20 | 47.22 | -3.53% | 9.32 | 2.11% |
| 2025-09-08 | 47.99 | 49.60 | 47.99 | 48.95 | +2.86% | 11.39 | 2.54% |
| 2025-09-05 | 47.58 | 47.90 | 45.51 | 47.59 | +0.02% | 10.54 | 2.45% |
| 2025-09-04 | 49.40 | 50.54 | 46.10 | 47.58 | -3.12% | 15.04 | 3.43% |
| 2025-09-03 | 48.98 | 53.35 | 48.75 | 49.11 | +0.88% | 18.78 | 4.06% |
| 2025-09-02 | 50.99 | 51.63 | 48.15 | 48.68 | -4.27% | 15.65 | 3.43% |
| 2025-09-01 | 50.62 | 51.50 | 50.05 | 50.85 | +0.85% | 12.66 | 2.72% |
| 2025-08-29 | 50.89 | 52.16 | 50.10 | 50.42 | -0.57% | 14.59 | 3.11% |
| 2025-08-28 | 50.08 | 51.27 | 48.65 | 50.71 | -0.33% | 16.08 | 3.51% |
| 2025-08-27 | 54.00 | 54.80 | 50.80 | 50.88 | -4.75% | 22.02 | 4.54% |
| 2025-08-26 | 52.95 | 53.90 | 52.60 | 53.42 | +0.32% | 18.15 | 3.71% |
| 2025-08-25 | 47.30 | 54.27 | 47.05 | 53.25 | +12.84% | 35.26 | 7.45% |
| 2025-08-22 | 48.00 | 48.72 | 46.77 | 47.19 | -1.30% | 12.44 | 2.86% |
| 2025-08-21 | 47.75 | 48.60 | 47.40 | 47.81 | -0.56% | 10.14 | 2.31% |
| 2025-08-20 | 48.39 | 49.70 | 47.75 | 48.08 | -2.38% | 15.79 | 3.56% |