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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.42 | 10.54 | 10.20 | 10.24 | -2.01% | 1.04 | 3.60% |
| 2025-11-18 | 10.53 | 10.70 | 10.38 | 10.45 | -1.51% | 1.34 | 4.52% |
| 2025-11-17 | 10.50 | 10.78 | 10.37 | 10.61 | -0.47% | 1.97 | 6.66% |
| 2025-11-14 | 10.50 | 10.82 | 10.49 | 10.66 | +0.19% | 2.27 | 7.58% |
| 2025-11-13 | 10.51 | 10.75 | 10.32 | 10.64 | +1.24% | 2.59 | 8.75% |
| 2025-11-12 | 10.22 | 10.57 | 10.21 | 10.51 | +3.24% | 2.75 | 9.40% |
| 2025-11-11 | 10.14 | 10.22 | 10.05 | 10.18 | +0.39% | 1.02 | 3.58% |
| 2025-11-10 | 9.94 | 10.16 | 9.94 | 10.14 | +1.91% | 0.98 | 3.45% |
| 2025-11-07 | 9.95 | 10.01 | 9.90 | 9.95 | -0.40% | 0.56 | 2.00% |
| 2025-11-06 | 10.07 | 10.10 | 9.93 | 9.99 | -1.09% | 0.73 | 2.60% |
| 2025-11-05 | 9.96 | 10.11 | 9.90 | 10.10 | +0.60% | 0.83 | 2.93% |
| 2025-11-04 | 10.11 | 10.14 | 9.94 | 10.04 | -1.08% | 0.67 | 2.37% |
| 2025-11-03 | 10.03 | 10.29 | 10.03 | 10.15 | +1.30% | 0.98 | 3.44% |
| 2025-10-31 | 9.74 | 10.05 | 9.71 | 10.02 | +2.87% | 1.19 | 4.26% |
| 2025-10-30 | 9.89 | 9.89 | 9.74 | 9.74 | -1.91% | 0.84 | 3.04% |
| 2025-10-29 | 10.07 | 10.15 | 9.74 | 9.93 | -1.97% | 1.43 | 5.16% |
| 2025-10-28 | 10.04 | 10.17 | 9.98 | 10.13 | +0.30% | 0.76 | 2.67% |
| 2025-10-27 | 10.01 | 10.13 | 9.98 | 10.10 | +1.30% | 0.81 | 2.85% |
| 2025-10-24 | 9.93 | 10.04 | 9.88 | 9.97 | +0.50% | 0.63 | 2.23% |
| 2025-10-23 | 9.94 | 10.04 | 9.75 | 9.92 | -0.30% | 0.73 | 2.63% |