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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.01 | 13.15 | 11.01 | 13.15 | +19.98% | 6.18 | 17.71% |
| 2025-08-18 | 10.88 | 11.14 | 10.87 | 10.96 | +0.37% | 2.22 | 7.20% |
| 2025-08-15 | 10.82 | 11.00 | 10.71 | 10.92 | +0.92% | 1.89 | 6.20% |
| 2025-08-14 | 11.19 | 11.19 | 10.80 | 10.82 | -3.39% | 2.21 | 7.18% |
| 2025-08-13 | 10.95 | 11.28 | 10.77 | 11.20 | +1.36% | 2.69 | 8.65% |
| 2025-08-12 | 11.00 | 11.18 | 10.81 | 11.05 | +0.45% | 1.92 | 6.22% |
| 2025-08-11 | 10.77 | 11.05 | 10.77 | 11.00 | +1.38% | 2.06 | 6.71% |
| 2025-08-08 | 11.01 | 11.05 | 10.70 | 10.85 | +0.37% | 2.42 | 7.93% |
| 2025-08-07 | 10.83 | 11.18 | 10.70 | 10.81 | -0.64% | 2.25 | 7.36% |
| 2025-08-06 | 11.14 | 11.39 | 10.83 | 10.88 | -2.33% | 2.68 | 8.66% |
| 2025-08-05 | 11.03 | 11.22 | 10.95 | 11.14 | +0.54% | 2.40 | 7.71% |
| 2025-08-04 | 10.86 | 11.08 | 10.66 | 11.08 | +0.54% | 3.06 | 10.02% |
| 2025-08-01 | 11.19 | 11.49 | 10.99 | 11.02 | -2.39% | 4.05 | 12.90% |
| 2025-07-31 | 11.08 | 11.55 | 11.05 | 11.29 | +0.80% | 4.73 | 14.92% |
| 2025-07-30 | 10.90 | 11.78 | 10.81 | 11.20 | +1.17% | 5.34 | 16.92% |
| 2025-07-29 | 10.86 | 11.11 | 10.56 | 11.07 | +3.46% | 4.87 | 15.98% |
| 2025-07-28 | 10.53 | 10.80 | 10.49 | 10.70 | +1.71% | 2.64 | 8.87% |
| 2025-07-25 | 10.50 | 10.74 | 10.40 | 10.52 | 0.00% | 2.59 | 8.74% |
| 2025-07-24 | 10.40 | 10.83 | 10.39 | 10.52 | +1.74% | 3.18 | 10.77% |
| 2025-07-23 | 10.40 | 10.72 | 10.23 | 10.34 | -0.29% | 3.17 | 10.85% |