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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.67 | 10.73 | 10.45 | 10.49 | -2.69% | 2.47 | 6.84% |
| 2025-07-21 | 10.62 | 10.91 | 10.42 | 10.78 | +0.75% | 2.85 | 7.80% |
| 2025-07-18 | 10.81 | 10.84 | 10.41 | 10.70 | -0.83% | 2.96 | 8.20% |
| 2025-07-17 | 10.56 | 11.10 | 10.44 | 10.79 | +2.66% | 4.69 | 12.74% |
| 2025-07-16 | 10.09 | 10.74 | 9.97 | 10.51 | +3.85% | 3.83 | 10.75% |
| 2025-07-15 | 10.19 | 10.33 | 10.00 | 10.12 | -1.08% | 1.78 | 5.15% |
| 2025-07-14 | 10.07 | 10.38 | 9.98 | 10.23 | +1.19% | 2.31 | 6.57% |
| 2025-07-11 | 10.05 | 10.22 | 9.88 | 10.11 | +0.90% | 2.41 | 7.01% |
| 2025-07-10 | 9.62 | 10.47 | 9.53 | 10.02 | +4.48% | 3.90 | 11.30% |
| 2025-07-09 | 9.74 | 9.75 | 9.56 | 9.59 | -1.64% | 1.08 | 3.28% |
| 2025-07-08 | 9.62 | 9.96 | 9.61 | 9.75 | +0.93% | 1.30 | 3.88% |
| 2025-07-07 | 9.77 | 9.87 | 9.62 | 9.66 | -0.92% | 0.91 | 2.75% |
| 2025-07-04 | 9.95 | 9.97 | 9.73 | 9.75 | -2.01% | 1.39 | 4.14% |
| 2025-07-03 | 9.73 | 9.95 | 9.60 | 9.95 | +2.58% | 1.41 | 4.18% |
| 2025-07-02 | 9.82 | 9.98 | 9.64 | 9.70 | -1.12% | 1.42 | 4.26% |
| 2025-07-01 | 9.69 | 9.84 | 9.50 | 9.81 | +1.98% | 1.81 | 5.44% |
| 2025-06-30 | 9.38 | 9.66 | 9.16 | 9.62 | +2.23% | 1.66 | 5.14% |
| 2025-06-27 | 9.20 | 9.54 | 9.16 | 9.41 | +2.28% | 1.55 | 4.83% |
| 2025-06-26 | 9.35 | 9.35 | 9.10 | 9.20 | -1.71% | 1.17 | 3.73% |
| 2025-06-25 | 9.64 | 9.69 | 9.23 | 9.36 | -2.90% | 1.54 | 4.80% |