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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.92 | 10.98 | 10.74 | 10.88 | -0.09% | 0.97 | 2.63% |
| 2026-01-15 | 11.08 | 11.10 | 10.82 | 10.89 | -1.98% | 1.26 | 3.39% |
| 2026-01-14 | 11.19 | 11.25 | 10.83 | 11.11 | -1.16% | 2.80 | 7.37% |
| 2026-01-13 | 10.89 | 11.40 | 10.81 | 11.24 | +3.40% | 3.44 | 8.99% |
| 2026-01-12 | 10.79 | 10.87 | 10.64 | 10.87 | +0.83% | 1.40 | 3.80% |
| 2026-01-09 | 10.61 | 10.78 | 10.56 | 10.78 | +0.94% | 1.22 | 3.33% |
| 2026-01-08 | 10.50 | 10.74 | 10.47 | 10.68 | +1.71% | 1.10 | 3.03% |
| 2026-01-07 | 10.54 | 10.61 | 10.45 | 10.50 | -0.38% | 0.81 | 2.24% |
| 2026-01-06 | 10.59 | 10.62 | 10.48 | 10.54 | -0.09% | 0.90 | 2.49% |
| 2026-01-05 | 10.27 | 10.58 | 10.27 | 10.55 | +2.63% | 0.97 | 2.70% |
| 2025-12-31 | 10.36 | 10.36 | 10.21 | 10.28 | -0.39% | 0.71 | 2.01% |
| 2025-12-30 | 10.43 | 10.48 | 10.28 | 10.32 | -1.62% | 1.07 | 3.01% |
| 2025-12-29 | 10.71 | 10.74 | 10.44 | 10.49 | -2.78% | 1.20 | 3.33% |
| 2025-12-26 | 10.66 | 10.96 | 10.64 | 10.79 | +1.22% | 1.54 | 4.17% |
| 2025-12-25 | 10.71 | 10.80 | 10.54 | 10.66 | -1.11% | 1.13 | 3.11% |
| 2025-12-24 | 10.69 | 10.82 | 10.62 | 10.78 | +0.09% | 1.08 | 2.93% |
| 2025-12-23 | 11.07 | 11.08 | 10.75 | 10.77 | -3.41% | 1.95 | 5.26% |
| 2025-12-22 | 10.71 | 11.25 | 10.61 | 11.15 | +3.91% | 2.71 | 7.20% |
| 2025-12-19 | 10.61 | 10.77 | 10.53 | 10.73 | +1.51% | 1.18 | 3.23% |
| 2025-12-18 | 10.55 | 10.76 | 10.48 | 10.57 | -0.28% | 1.14 | 3.12% |