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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.37 | 8.41 | 8.10 | 8.18 | -2.03% | 1.24 | 5.46% |
| 2025-05-23 | 8.25 | 8.56 | 8.25 | 8.35 | +1.95% | 1.85 | 7.88% |
| 2025-05-22 | 8.32 | 8.35 | 8.16 | 8.19 | -1.56% | 0.71 | 3.12% |
| 2025-05-21 | 8.44 | 8.46 | 8.31 | 8.32 | -0.60% | 0.94 | 4.03% |
| 2025-05-20 | 8.22 | 8.51 | 8.22 | 8.37 | +1.95% | 0.87 | 3.74% |
| 2025-05-19 | 8.33 | 8.33 | 8.10 | 8.21 | -0.48% | 0.63 | 2.79% |
| 2025-05-16 | 8.21 | 8.29 | 8.16 | 8.25 | +0.61% | 0.53 | 2.33% |
| 2025-05-15 | 8.27 | 8.30 | 8.10 | 8.20 | -0.73% | 0.63 | 2.78% |
| 2025-05-14 | 8.33 | 8.33 | 8.17 | 8.26 | -0.60% | 0.66 | 2.87% |
| 2025-05-13 | 8.39 | 8.47 | 8.28 | 8.31 | +0.12% | 0.71 | 3.07% |
| 2025-05-12 | 8.36 | 8.37 | 8.22 | 8.30 | +0.36% | 0.65 | 2.82% |
| 2025-05-09 | 8.44 | 8.46 | 8.24 | 8.27 | -2.01% | 0.77 | 3.33% |
| 2025-05-08 | 8.30 | 8.53 | 8.27 | 8.44 | +1.32% | 1.00 | 4.27% |
| 2025-05-07 | 8.36 | 8.43 | 8.21 | 8.33 | +0.85% | 1.04 | 4.50% |
| 2025-05-06 | 8.15 | 8.28 | 8.12 | 8.26 | +2.48% | 0.96 | 4.21% |