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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.68 | 11.66 | 10.68 | 11.17 | +4.20% | 4.76 | 12.42% |
| 2025-08-18 | 10.59 | 10.79 | 10.59 | 10.72 | +0.66% | 1.90 | 5.19% |
| 2025-08-15 | 10.55 | 10.70 | 10.45 | 10.65 | +1.04% | 1.66 | 4.59% |
| 2025-08-14 | 10.88 | 10.94 | 10.52 | 10.54 | -3.04% | 1.91 | 5.21% |
| 2025-08-13 | 10.57 | 10.98 | 10.35 | 10.87 | +2.55% | 2.92 | 7.97% |
| 2025-08-12 | 10.72 | 11.10 | 10.49 | 10.60 | -1.40% | 1.98 | 5.40% |
| 2025-08-11 | 10.46 | 10.82 | 10.46 | 10.75 | +2.38% | 2.06 | 5.64% |
| 2025-08-08 | 10.43 | 10.65 | 10.26 | 10.50 | +0.57% | 2.17 | 6.05% |
| 2025-08-07 | 10.52 | 10.64 | 10.26 | 10.44 | -1.42% | 2.24 | 6.28% |
| 2025-08-06 | 10.83 | 10.95 | 10.54 | 10.59 | -2.40% | 2.78 | 7.62% |
| 2025-08-05 | 11.01 | 11.24 | 10.83 | 10.85 | -2.08% | 2.52 | 6.74% |
| 2025-08-04 | 11.01 | 11.08 | 10.63 | 11.08 | -0.89% | 3.18 | 8.55% |
| 2025-08-01 | 11.43 | 11.62 | 11.15 | 11.18 | -0.97% | 4.00 | 10.27% |
| 2025-07-31 | 11.67 | 11.75 | 11.27 | 11.29 | -2.67% | 5.76 | 14.65% |
| 2025-07-30 | 10.89 | 12.31 | 10.74 | 11.60 | +6.42% | 8.01 | 20.08% |
| 2025-07-29 | 10.54 | 10.98 | 10.39 | 10.90 | +3.22% | 4.16 | 11.28% |
| 2025-07-28 | 10.42 | 10.76 | 10.42 | 10.56 | +1.44% | 1.96 | 5.42% |
| 2025-07-25 | 10.55 | 10.71 | 10.36 | 10.41 | -1.33% | 2.15 | 5.97% |
| 2025-07-24 | 10.40 | 10.73 | 10.36 | 10.55 | +1.74% | 1.81 | 5.02% |
| 2025-07-23 | 10.41 | 10.60 | 10.30 | 10.37 | -1.14% | 1.97 | 5.52% |