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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.34 | 10.34 | 10.03 | 10.10 | -1.94% | 0.80 | 2.77% |
| 2026-04-20 | 10.15 | 10.34 | 10.10 | 10.30 | +1.08% | 0.78 | 2.65% |
| 2026-04-17 | 10.36 | 10.39 | 10.09 | 10.19 | -2.30% | 0.99 | 3.42% |
| 2026-04-16 | 10.48 | 10.51 | 10.29 | 10.43 | -1.14% | 1.24 | 4.19% |
| 2026-04-15 | 10.47 | 10.67 | 10.22 | 10.55 | +2.73% | 2.07 | 6.93% |
| 2026-04-14 | 10.18 | 10.28 | 10.06 | 10.27 | +1.68% | 0.77 | 2.65% |
| 2026-04-13 | 10.22 | 10.22 | 10.05 | 10.10 | -1.17% | 0.75 | 2.60% |
| 2026-04-10 | 10.18 | 10.35 | 10.07 | 10.22 | +0.59% | 1.03 | 3.53% |
| 2026-04-09 | 10.21 | 10.48 | 10.07 | 10.16 | -1.36% | 1.22 | 4.17% |
| 2026-04-08 | 10.33 | 10.42 | 10.13 | 10.30 | +0.98% | 1.34 | 4.60% |
| 2026-04-07 | 10.02 | 10.30 | 9.81 | 10.20 | +2.41% | 1.19 | 4.12% |
| 2026-04-03 | 10.35 | 10.35 | 9.95 | 9.96 | -3.49% | 1.31 | 4.56% |
| 2026-04-02 | 10.28 | 10.69 | 10.24 | 10.32 | -0.58% | 2.27 | 7.66% |
| 2026-04-01 | 10.10 | 10.40 | 9.91 | 10.38 | +4.64% | 2.09 | 7.13% |
| 2026-03-31 | 9.80 | 10.15 | 9.72 | 9.92 | +1.02% | 1.35 | 4.71% |
| 2026-03-30 | 9.63 | 9.86 | 9.63 | 9.82 | +1.34% | 0.68 | 2.43% |
| 2026-03-27 | 9.26 | 9.70 | 9.21 | 9.69 | +4.19% | 0.85 | 3.13% |
| 2026-03-26 | 9.41 | 9.58 | 9.23 | 9.30 | -1.27% | 0.50 | 1.85% |
| 2026-03-25 | 9.40 | 9.49 | 9.35 | 9.42 | +0.21% | 0.55 | 2.03% |
| 2026-03-24 | 9.18 | 9.42 | 9.10 | 9.40 | +4.68% | 0.96 | 3.62% |