博济医药 sz.300404
10.65
+1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.47 | 10.70 | 10.33 | 10.65 | +1.72% | 1.36 | 4.53% |
| 2026-05-21 | 10.66 | 10.95 | 10.44 | 10.47 | -1.97% | 1.79 | 5.83% |
| 2026-05-20 | 10.80 | 10.83 | 10.45 | 10.68 | -0.74% | 1.26 | 4.14% |
| 2026-05-19 | 10.67 | 10.87 | 10.56 | 10.76 | +0.56% | 1.19 | 3.89% |
| 2026-05-18 | 10.59 | 10.75 | 10.45 | 10.70 | +0.38% | 1.07 | 3.52% |
| 2026-05-15 | 10.60 | 10.82 | 10.55 | 10.66 | +0.09% | 0.90 | 2.95% |
| 2026-05-14 | 10.79 | 10.90 | 10.64 | 10.65 | -1.39% | 1.08 | 3.52% |
| 2026-05-13 | 10.73 | 10.88 | 10.68 | 10.80 | -0.18% | 1.07 | 3.47% |
| 2026-05-12 | 11.02 | 11.08 | 10.80 | 10.82 | -2.87% | 1.72 | 5.53% |
| 2026-05-11 | 10.81 | 11.16 | 10.69 | 11.14 | +3.24% | 2.57 | 8.18% |
| 2026-05-08 | 10.73 | 10.82 | 10.66 | 10.79 | 0.00% | 0.96 | 3.11% |
| 2026-05-07 | 10.86 | 10.99 | 10.73 | 10.79 | -0.64% | 1.19 | 3.85% |
| 2026-05-06 | 10.73 | 10.90 | 10.67 | 10.86 | +1.12% | 1.56 | 5.04% |
| 2026-04-30 | 10.61 | 10.83 | 10.53 | 10.74 | +1.42% | 1.55 | 5.08% |
| 2026-04-29 | 10.53 | 10.68 | 10.43 | 10.59 | -0.28% | 1.31 | 4.33% |
| 2026-04-28 | 10.73 | 11.16 | 10.55 | 10.62 | -1.03% | 2.10 | 6.86% |
| 2026-04-27 | 10.79 | 10.98 | 10.64 | 10.73 | +5.30% | 3.57 | 11.61% |
| 2026-04-24 | 10.02 | 10.26 | 10.02 | 10.19 | +0.89% | 0.86 | 2.97% |
| 2026-04-23 | 10.32 | 10.41 | 10.07 | 10.10 | -2.32% | 0.80 | 2.77% |
| 2026-04-22 | 10.15 | 10.39 | 10.13 | 10.34 | +2.38% | 0.94 | 3.21% |