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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.62 | 10.70 | 10.52 | 10.52 | -1.13% | 0.51 | 1.41% |
| 2026-02-12 | 10.81 | 10.82 | 10.63 | 10.64 | -1.66% | 0.59 | 1.61% |
| 2026-02-11 | 10.96 | 10.96 | 10.81 | 10.82 | -1.28% | 0.67 | 1.80% |
| 2026-02-10 | 10.92 | 11.04 | 10.85 | 10.96 | +0.37% | 0.78 | 2.09% |
| 2026-02-09 | 10.82 | 10.92 | 10.79 | 10.92 | +1.02% | 0.77 | 2.06% |
| 2026-02-06 | 10.80 | 10.97 | 10.78 | 10.81 | +0.84% | 1.05 | 2.83% |
| 2026-02-05 | 10.76 | 10.87 | 10.72 | 10.72 | -0.65% | 0.62 | 1.69% |
| 2026-02-04 | 10.60 | 10.80 | 10.55 | 10.79 | +1.22% | 0.76 | 2.07% |
| 2026-02-03 | 10.60 | 10.66 | 10.52 | 10.66 | +0.95% | 0.66 | 1.83% |
| 2026-02-02 | 10.62 | 10.78 | 10.54 | 10.56 | -1.40% | 0.78 | 2.13% |
| 2026-01-30 | 10.83 | 11.01 | 10.61 | 10.71 | -1.20% | 1.14 | 3.11% |
| 2026-01-29 | 10.89 | 11.01 | 10.68 | 10.84 | +0.18% | 1.15 | 3.10% |
| 2026-01-28 | 11.29 | 11.29 | 10.80 | 10.82 | -3.39% | 1.70 | 4.56% |
| 2026-01-27 | 11.40 | 11.40 | 10.90 | 11.20 | -2.61% | 2.40 | 6.32% |
| 2026-01-26 | 11.21 | 11.66 | 11.17 | 11.50 | +3.32% | 3.30 | 8.43% |
| 2026-01-23 | 11.00 | 11.20 | 11.00 | 11.13 | +1.27% | 1.11 | 2.92% |
| 2026-01-22 | 10.88 | 10.99 | 10.83 | 10.99 | +1.10% | 0.80 | 2.15% |
| 2026-01-21 | 10.84 | 10.91 | 10.71 | 10.87 | -0.09% | 0.68 | 1.82% |
| 2026-01-20 | 10.95 | 11.00 | 10.82 | 10.88 | -0.37% | 0.88 | 2.35% |
| 2026-01-19 | 10.84 | 10.92 | 10.76 | 10.92 | +0.37% | 0.83 | 2.22% |