金石亚药 sz.300434
10.80
+0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.75 | 10.87 | 10.61 | 10.80 | +0.84% | 0.79 | 2.14% |
| 2026-05-21 | 11.09 | 11.18 | 10.67 | 10.71 | -3.25% | 1.09 | 2.90% |
| 2026-05-20 | 11.11 | 11.19 | 10.89 | 11.07 | -1.34% | 1.01 | 2.68% |
| 2026-05-19 | 11.23 | 11.41 | 11.08 | 11.22 | -0.80% | 0.99 | 2.59% |
| 2026-05-18 | 11.52 | 11.60 | 11.15 | 11.31 | -1.65% | 1.14 | 2.94% |
| 2026-05-15 | 11.33 | 11.66 | 11.28 | 11.50 | +1.50% | 1.67 | 4.25% |
| 2026-05-14 | 11.33 | 11.55 | 11.20 | 11.33 | +0.09% | 1.96 | 5.03% |
| 2026-05-13 | 11.50 | 11.71 | 11.16 | 11.32 | -1.82% | 2.90 | 7.42% |
| 2026-05-12 | 11.77 | 11.80 | 11.41 | 11.53 | -3.43% | 1.98 | 5.01% |
| 2026-05-11 | 11.58 | 11.98 | 11.41 | 11.94 | +2.93% | 2.35 | 5.84% |
| 2026-05-08 | 11.55 | 11.78 | 11.51 | 11.60 | +0.69% | 1.53 | 3.85% |
| 2026-05-07 | 11.53 | 11.65 | 11.44 | 11.52 | +0.26% | 1.73 | 4.39% |
| 2026-05-06 | 11.38 | 11.53 | 11.32 | 11.49 | +0.44% | 2.15 | 5.48% |
| 2026-04-30 | 11.31 | 11.73 | 11.27 | 11.44 | +1.15% | 2.46 | 6.24% |
| 2026-04-29 | 11.21 | 11.48 | 11.07 | 11.31 | -0.18% | 1.96 | 5.05% |
| 2026-04-28 | 11.60 | 11.75 | 11.29 | 11.33 | -2.83% | 2.75 | 7.02% |
| 2026-04-27 | 11.87 | 11.99 | 11.43 | 11.66 | +1.30% | 4.74 | 11.89% |
| 2026-04-24 | 11.80 | 12.39 | 11.30 | 11.51 | +10.99% | 8.24 | 20.37% |
| 2026-04-23 | 10.27 | 10.59 | 10.06 | 10.37 | +1.27% | 1.18 | 3.34% |
| 2026-04-22 | 10.18 | 10.25 | 10.08 | 10.24 | +0.59% | 0.40 | 1.16% |