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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.54 | 10.72 | 10.32 | 10.37 | -2.08% | 2.91 | 9.95% |
| 2025-07-21 | 10.51 | 10.65 | 10.37 | 10.59 | -1.21% | 3.23 | 10.96% |
| 2025-07-18 | 11.01 | 11.09 | 10.41 | 10.72 | -4.11% | 5.62 | 18.92% |
| 2025-07-17 | 10.25 | 11.99 | 10.16 | 11.18 | +9.50% | 8.72 | 28.02% |
| 2025-07-16 | 9.76 | 10.36 | 9.68 | 10.21 | +4.93% | 3.41 | 12.17% |
| 2025-07-15 | 9.85 | 9.88 | 9.55 | 9.73 | -1.62% | 1.27 | 4.70% |
| 2025-07-14 | 9.80 | 9.97 | 9.72 | 9.89 | +0.61% | 1.29 | 4.67% |
| 2025-07-11 | 9.71 | 9.94 | 9.68 | 9.83 | +1.23% | 1.51 | 5.51% |
| 2025-07-10 | 9.62 | 9.87 | 9.54 | 9.71 | +0.83% | 1.23 | 4.53% |
| 2025-07-09 | 9.65 | 9.78 | 9.46 | 9.63 | -0.52% | 1.17 | 4.33% |
| 2025-07-08 | 9.57 | 9.84 | 9.52 | 9.68 | +0.62% | 1.46 | 5.37% |
| 2025-07-07 | 9.55 | 9.81 | 9.42 | 9.62 | +0.42% | 1.71 | 6.37% |
| 2025-07-04 | 9.59 | 9.92 | 9.55 | 9.58 | +0.42% | 2.09 | 7.74% |
| 2025-07-03 | 9.33 | 9.69 | 9.25 | 9.54 | +2.36% | 1.64 | 6.21% |
| 2025-07-02 | 9.41 | 9.54 | 9.24 | 9.32 | -1.58% | 1.39 | 5.35% |
| 2025-07-01 | 9.20 | 9.52 | 9.15 | 9.47 | +2.82% | 2.20 | 8.41% |
| 2025-06-30 | 8.90 | 9.21 | 8.85 | 9.21 | +3.60% | 1.37 | 5.43% |
| 2025-06-27 | 8.79 | 8.99 | 8.77 | 8.89 | +1.25% | 0.89 | 3.61% |
| 2025-06-26 | 8.88 | 8.88 | 8.71 | 8.78 | -1.12% | 0.86 | 3.50% |
| 2025-06-25 | 8.95 | 8.97 | 8.73 | 8.88 | -0.89% | 1.04 | 4.22% |