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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.98 | 10.98 | 10.81 | 10.94 | -0.27% | 1.30 | 4.24% |
| 2025-09-15 | 10.81 | 11.03 | 10.75 | 10.97 | +0.83% | 1.78 | 5.82% |
| 2025-09-12 | 10.74 | 10.94 | 10.56 | 10.88 | +1.21% | 2.14 | 7.10% |
| 2025-09-11 | 10.53 | 10.76 | 10.22 | 10.75 | +1.22% | 1.53 | 5.17% |
| 2025-09-10 | 10.50 | 10.77 | 10.50 | 10.62 | +0.57% | 1.05 | 3.52% |
| 2025-09-09 | 10.91 | 10.92 | 10.51 | 10.56 | -3.56% | 1.47 | 4.92% |
| 2025-09-08 | 10.78 | 10.99 | 10.75 | 10.95 | +1.20% | 1.34 | 4.39% |
| 2025-09-05 | 10.61 | 10.83 | 10.42 | 10.82 | +1.60% | 1.41 | 4.72% |
| 2025-09-04 | 10.74 | 10.91 | 10.41 | 10.65 | +0.38% | 1.56 | 5.20% |
| 2025-09-03 | 10.84 | 11.05 | 10.55 | 10.61 | -2.21% | 1.50 | 4.95% |
| 2025-09-02 | 11.16 | 11.18 | 10.74 | 10.85 | -3.30% | 2.10 | 6.84% |
| 2025-09-01 | 10.94 | 11.25 | 10.81 | 11.22 | +3.12% | 2.35 | 7.53% |
| 2025-08-29 | 10.81 | 10.98 | 10.69 | 10.88 | +0.46% | 1.79 | 5.87% |
| 2025-08-28 | 10.97 | 11.11 | 10.42 | 10.83 | -0.82% | 2.58 | 8.54% |
| 2025-08-27 | 11.45 | 11.51 | 10.91 | 10.92 | -3.96% | 3.34 | 10.57% |
| 2025-08-26 | 11.64 | 11.70 | 11.36 | 11.37 | -3.32% | 3.61 | 11.21% |
| 2025-08-25 | 11.33 | 12.08 | 11.28 | 11.76 | +3.43% | 5.57 | 16.99% |
| 2025-08-22 | 11.48 | 11.58 | 11.20 | 11.37 | -5.09% | 5.57 | 17.49% |
| 2025-08-21 | 12.36 | 12.57 | 11.87 | 11.98 | -3.07% | 5.67 | 16.61% |
| 2025-08-20 | 13.10 | 13.14 | 12.11 | 12.36 | -6.01% | 10.15 | 29.19% |