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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.75 | 8.96 | 8.75 | 8.96 | +2.40% | 0.88 | 3.55% |
| 2025-06-23 | 8.50 | 8.84 | 8.50 | 8.75 | +1.51% | 0.81 | 3.36% |
| 2025-06-20 | 8.68 | 8.72 | 8.53 | 8.62 | -0.58% | 0.78 | 3.24% |
| 2025-06-19 | 8.96 | 9.02 | 8.65 | 8.67 | -3.56% | 1.46 | 5.98% |
| 2025-06-18 | 9.09 | 9.20 | 8.94 | 8.99 | -3.02% | 2.02 | 8.00% |
| 2025-06-17 | 9.72 | 9.94 | 9.15 | 9.27 | +0.87% | 3.70 | 13.99% |
| 2025-06-16 | 9.21 | 9.37 | 9.11 | 9.19 | +0.55% | 1.04 | 4.04% |
| 2025-06-13 | 9.42 | 9.54 | 9.08 | 9.14 | -3.28% | 1.86 | 7.24% |
| 2025-06-12 | 9.38 | 9.54 | 9.31 | 9.45 | +0.21% | 1.60 | 6.10% |
| 2025-06-11 | 9.58 | 9.69 | 9.37 | 9.43 | -1.87% | 2.34 | 8.88% |
| 2025-06-10 | 9.30 | 10.13 | 9.22 | 9.61 | +3.00% | 4.42 | 16.52% |
| 2025-06-09 | 8.91 | 9.44 | 8.88 | 9.33 | +5.54% | 2.19 | 8.55% |
| 2025-06-06 | 8.89 | 9.02 | 8.77 | 8.84 | -0.45% | 0.93 | 3.76% |
| 2025-06-05 | 9.09 | 9.18 | 8.79 | 8.88 | -2.20% | 1.57 | 6.37% |
| 2025-06-04 | 9.01 | 9.27 | 8.94 | 9.08 | +1.22% | 2.17 | 8.57% |
| 2025-06-03 | 8.54 | 9.09 | 8.54 | 8.97 | +3.81% | 2.57 | 10.36% |
| 2025-05-30 | 8.44 | 8.84 | 8.44 | 8.64 | +1.41% | 1.97 | 8.18% |
| 2025-05-29 | 8.15 | 8.52 | 8.10 | 8.52 | +4.15% | 1.71 | 7.29% |
| 2025-05-28 | 8.27 | 8.31 | 8.13 | 8.18 | -1.21% | 0.69 | 3.04% |
| 2025-05-27 | 8.19 | 8.28 | 8.12 | 8.28 | +1.22% | 0.81 | 3.55% |