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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.34 | 9.36 | 9.17 | 9.31 | +0.22% | 0.40 | 1.55% |
| 2025-12-16 | 9.38 | 9.42 | 9.25 | 9.29 | -0.96% | 0.35 | 1.34% |
| 2025-12-15 | 9.44 | 9.53 | 9.37 | 9.38 | -0.74% | 0.41 | 1.54% |
| 2025-12-12 | 9.35 | 9.56 | 9.26 | 9.45 | +1.39% | 0.53 | 2.02% |
| 2025-12-11 | 9.56 | 9.58 | 9.31 | 9.32 | -2.51% | 0.60 | 2.28% |
| 2025-12-10 | 9.57 | 9.62 | 9.48 | 9.56 | -0.62% | 0.46 | 1.71% |
| 2025-12-09 | 9.71 | 9.76 | 9.60 | 9.62 | -0.72% | 0.39 | 1.45% |
| 2025-12-08 | 9.63 | 9.75 | 9.62 | 9.69 | +0.52% | 0.42 | 1.55% |
| 2025-12-05 | 9.57 | 9.66 | 9.45 | 9.64 | +0.73% | 0.58 | 2.14% |
| 2025-12-04 | 9.71 | 9.77 | 9.50 | 9.57 | -1.75% | 0.68 | 2.53% |
| 2025-12-03 | 9.90 | 9.92 | 9.71 | 9.74 | -1.81% | 0.56 | 2.04% |
| 2025-12-02 | 9.95 | 9.96 | 9.72 | 9.92 | -0.20% | 0.75 | 2.73% |
| 2025-12-01 | 9.99 | 10.08 | 9.91 | 9.94 | -0.70% | 0.83 | 2.97% |
| 2025-11-28 | 10.05 | 10.05 | 9.90 | 10.01 | -0.30% | 0.63 | 2.24% |
| 2025-11-27 | 10.05 | 10.09 | 9.93 | 10.04 | -0.10% | 0.74 | 2.64% |
| 2025-11-26 | 10.08 | 10.42 | 10.02 | 10.05 | -0.49% | 1.35 | 4.68% |
| 2025-11-25 | 9.86 | 10.20 | 9.82 | 10.10 | +2.75% | 1.09 | 3.87% |
| 2025-11-24 | 9.71 | 9.91 | 9.71 | 9.83 | +1.24% | 0.72 | 2.60% |
| 2025-11-21 | 10.15 | 10.30 | 9.68 | 9.71 | -5.08% | 1.30 | 4.68% |
| 2025-11-20 | 10.36 | 10.37 | 10.06 | 10.23 | -0.10% | 0.85 | 2.96% |