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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.28 | 11.44 | 10.93 | 11.01 | -2.91% | 3.43 | 11.03% |
| 2026-01-15 | 11.95 | 11.95 | 11.20 | 11.34 | -8.40% | 6.20 | 19.23% |
| 2026-01-14 | 12.80 | 12.84 | 11.56 | 12.38 | -4.18% | 12.77 | 36.82% |
| 2026-01-13 | 11.01 | 12.92 | 11.01 | 12.92 | +19.96% | 7.76 | 22.34% |
| 2026-01-12 | 10.59 | 10.83 | 10.51 | 10.77 | +2.09% | 2.49 | 8.29% |
| 2026-01-09 | 10.44 | 10.56 | 10.31 | 10.55 | +1.05% | 1.95 | 6.65% |
| 2026-01-08 | 10.12 | 10.59 | 10.11 | 10.44 | +2.15% | 2.18 | 7.47% |
| 2026-01-07 | 10.16 | 10.39 | 10.10 | 10.22 | +0.29% | 1.97 | 6.87% |
| 2026-01-06 | 10.50 | 10.53 | 10.09 | 10.19 | 0.00% | 2.89 | 10.08% |
| 2026-01-05 | 9.40 | 10.35 | 9.40 | 10.19 | +9.22% | 3.30 | 11.70% |
| 2025-12-31 | 9.42 | 9.45 | 9.28 | 9.33 | -0.96% | 0.39 | 1.49% |
| 2025-12-30 | 9.40 | 9.43 | 9.32 | 9.42 | 0.00% | 0.36 | 1.35% |
| 2025-12-29 | 9.49 | 9.51 | 9.40 | 9.42 | -1.05% | 0.40 | 1.51% |
| 2025-12-26 | 9.61 | 9.64 | 9.48 | 9.52 | -1.04% | 0.40 | 1.49% |
| 2025-12-25 | 9.51 | 9.64 | 9.45 | 9.62 | +1.05% | 0.47 | 1.73% |
| 2025-12-24 | 9.49 | 9.55 | 9.43 | 9.52 | +0.32% | 0.31 | 1.17% |
| 2025-12-23 | 9.54 | 9.56 | 9.47 | 9.49 | -0.52% | 0.36 | 1.33% |
| 2025-12-22 | 9.58 | 9.62 | 9.52 | 9.54 | -0.52% | 0.40 | 1.48% |
| 2025-12-19 | 9.51 | 9.60 | 9.44 | 9.59 | +1.16% | 0.41 | 1.54% |
| 2025-12-18 | 9.31 | 9.57 | 9.27 | 9.48 | +1.83% | 0.48 | 1.82% |