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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.40 | 9.44 | 8.89 | 8.98 | -6.36% | 0.94 | 3.61% |
| 2026-03-20 | 10.02 | 10.08 | 9.56 | 9.59 | -3.42% | 0.85 | 3.06% |
| 2026-03-19 | 10.09 | 10.18 | 9.91 | 9.93 | -2.74% | 0.61 | 2.12% |
| 2026-03-18 | 9.98 | 10.22 | 9.95 | 10.21 | +2.41% | 0.65 | 2.25% |
| 2026-03-17 | 10.16 | 10.27 | 9.95 | 9.97 | -1.87% | 0.57 | 1.98% |
| 2026-03-16 | 10.11 | 10.23 | 10.08 | 10.16 | +0.20% | 0.57 | 1.96% |
| 2026-03-13 | 10.05 | 10.25 | 9.98 | 10.14 | +0.80% | 0.75 | 2.59% |
| 2026-03-12 | 10.23 | 10.23 | 10.04 | 10.06 | -1.57% | 0.61 | 2.10% |
| 2026-03-11 | 10.31 | 10.33 | 10.18 | 10.22 | -0.78% | 0.58 | 2.00% |
| 2026-03-10 | 10.21 | 10.30 | 10.11 | 10.30 | +1.58% | 0.68 | 2.31% |
| 2026-03-09 | 10.00 | 10.16 | 9.94 | 10.14 | -0.10% | 0.66 | 2.31% |
| 2026-03-06 | 9.80 | 10.31 | 9.80 | 10.15 | +2.84% | 1.11 | 3.83% |
| 2026-03-05 | 9.80 | 9.95 | 9.75 | 9.87 | +1.96% | 0.67 | 2.36% |
| 2026-03-04 | 9.62 | 9.76 | 9.57 | 9.68 | 0.00% | 0.65 | 2.36% |
| 2026-03-03 | 10.04 | 10.16 | 9.67 | 9.68 | -3.87% | 0.99 | 3.51% |
| 2026-03-02 | 10.28 | 10.42 | 10.03 | 10.07 | -4.10% | 1.08 | 3.72% |
| 2026-02-27 | 10.38 | 10.50 | 10.33 | 10.50 | +1.16% | 0.67 | 2.24% |
| 2026-02-26 | 10.48 | 10.50 | 10.37 | 10.38 | -0.95% | 0.76 | 2.55% |
| 2026-02-25 | 10.62 | 10.62 | 10.45 | 10.48 | -1.60% | 0.98 | 3.27% |
| 2026-02-24 | 10.67 | 10.67 | 10.52 | 10.65 | +0.85% | 0.52 | 1.74% |