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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.95 | 10.08 | 9.92 | 9.95 | -0.40% | 0.68 | 2.42% |
| 2025-10-21 | 9.80 | 9.99 | 9.75 | 9.99 | +1.63% | 0.77 | 2.78% |
| 2025-10-20 | 9.72 | 9.86 | 9.70 | 9.83 | +1.13% | 0.64 | 2.35% |
| 2025-10-17 | 9.81 | 9.92 | 9.70 | 9.72 | -1.22% | 0.80 | 2.92% |
| 2025-10-16 | 9.86 | 10.04 | 9.78 | 9.84 | -0.51% | 0.96 | 3.44% |
| 2025-10-15 | 9.58 | 9.90 | 9.52 | 9.89 | +3.67% | 1.22 | 4.45% |
| 2025-10-14 | 9.80 | 9.89 | 9.53 | 9.54 | -2.25% | 1.17 | 4.31% |
| 2025-10-13 | 9.69 | 9.84 | 9.44 | 9.76 | -2.30% | 1.27 | 4.66% |
| 2025-10-10 | 9.97 | 10.12 | 9.95 | 9.99 | -0.20% | 0.77 | 2.74% |
| 2025-10-09 | 10.07 | 10.08 | 9.91 | 10.01 | +0.10% | 0.67 | 2.39% |
| 2025-09-30 | 10.00 | 10.06 | 9.96 | 10.00 | 0.00% | 0.58 | 2.08% |
| 2025-09-29 | 10.00 | 10.02 | 9.76 | 10.00 | +0.81% | 0.72 | 2.58% |
| 2025-09-26 | 10.08 | 10.08 | 9.89 | 9.92 | -1.59% | 0.71 | 2.54% |
| 2025-09-25 | 10.04 | 10.30 | 10.02 | 10.08 | -0.40% | 0.88 | 3.08% |
| 2025-09-24 | 10.00 | 10.18 | 9.98 | 10.12 | +0.40% | 0.87 | 3.07% |
| 2025-09-23 | 10.26 | 10.27 | 9.85 | 10.08 | -2.23% | 1.37 | 4.90% |
| 2025-09-22 | 10.32 | 10.49 | 10.21 | 10.31 | 0.00% | 0.79 | 2.72% |
| 2025-09-19 | 10.49 | 10.62 | 10.24 | 10.31 | -2.18% | 1.33 | 4.57% |
| 2025-09-18 | 10.78 | 10.92 | 10.44 | 10.54 | -2.14% | 1.70 | 5.67% |
| 2025-09-17 | 10.94 | 10.95 | 10.72 | 10.77 | -1.55% | 1.52 | 5.02% |