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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.68 | 10.72 | 10.56 | 10.56 | -1.31% | 0.71 | 2.37% |
| 2026-02-12 | 10.62 | 10.82 | 10.54 | 10.70 | +0.75% | 1.02 | 3.41% |
| 2026-02-11 | 10.71 | 10.74 | 10.60 | 10.62 | -0.65% | 0.72 | 2.41% |
| 2026-02-10 | 10.63 | 10.80 | 10.56 | 10.69 | +0.47% | 1.19 | 3.95% |
| 2026-02-09 | 10.60 | 10.66 | 10.48 | 10.64 | +1.14% | 1.19 | 3.99% |
| 2026-02-06 | 10.66 | 10.99 | 10.52 | 10.52 | +0.29% | 1.84 | 6.12% |
| 2026-02-05 | 10.49 | 10.68 | 10.48 | 10.49 | -0.76% | 0.89 | 2.99% |
| 2026-02-04 | 10.50 | 10.60 | 10.44 | 10.57 | +0.09% | 0.81 | 2.73% |
| 2026-02-03 | 10.37 | 10.56 | 10.33 | 10.56 | +2.23% | 1.16 | 3.97% |
| 2026-02-02 | 10.56 | 10.69 | 10.25 | 10.33 | -2.55% | 1.06 | 3.61% |
| 2026-01-30 | 10.59 | 10.79 | 10.41 | 10.60 | +0.28% | 1.23 | 4.15% |
| 2026-01-29 | 10.50 | 10.78 | 10.39 | 10.57 | -0.28% | 1.33 | 4.47% |
| 2026-01-28 | 10.82 | 10.85 | 10.56 | 10.60 | -1.58% | 1.26 | 4.20% |
| 2026-01-27 | 10.86 | 10.90 | 10.42 | 10.77 | -0.83% | 2.01 | 6.72% |
| 2026-01-26 | 10.99 | 11.12 | 10.76 | 10.86 | -1.18% | 2.48 | 8.07% |
| 2026-01-23 | 10.89 | 11.02 | 10.87 | 10.99 | +1.29% | 1.91 | 6.22% |
| 2026-01-22 | 10.81 | 10.88 | 10.70 | 10.85 | +0.74% | 1.23 | 4.05% |
| 2026-01-21 | 10.69 | 10.91 | 10.60 | 10.77 | -0.19% | 1.48 | 4.89% |
| 2026-01-20 | 10.83 | 11.07 | 10.66 | 10.79 | -0.37% | 2.39 | 7.87% |
| 2026-01-19 | 10.85 | 11.02 | 10.81 | 10.83 | -1.63% | 2.05 | 6.71% |