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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.33 | 12.18 | 11.20 | 11.66 | +2.37% | 8.33 | 20.78% |
| 2025-10-21 | 10.18 | 12.14 | 10.12 | 11.39 | +11.78% | 7.14 | 18.71% |
| 2025-10-20 | 10.00 | 10.26 | 9.95 | 10.19 | +4.41% | 1.62 | 4.68% |
| 2025-10-17 | 9.99 | 10.00 | 9.75 | 9.76 | -1.81% | 0.79 | 2.33% |
| 2025-10-16 | 9.86 | 10.03 | 9.79 | 9.94 | +0.71% | 1.05 | 3.08% |
| 2025-10-15 | 9.63 | 9.94 | 9.62 | 9.87 | +2.49% | 1.18 | 3.49% |
| 2025-10-14 | 9.50 | 9.70 | 9.50 | 9.63 | +1.26% | 0.70 | 2.12% |
| 2025-10-13 | 9.48 | 9.54 | 9.20 | 9.51 | -1.45% | 0.64 | 1.97% |
| 2025-10-10 | 9.43 | 9.70 | 9.43 | 9.65 | +1.69% | 0.70 | 2.15% |
| 2025-10-09 | 9.47 | 9.49 | 9.34 | 9.49 | +0.42% | 0.46 | 1.42% |
| 2025-09-30 | 9.42 | 9.52 | 9.42 | 9.45 | -0.32% | 0.38 | 1.17% |
| 2025-09-29 | 9.49 | 9.50 | 9.26 | 9.48 | +0.11% | 0.48 | 1.50% |
| 2025-09-26 | 9.58 | 9.64 | 9.42 | 9.47 | -1.46% | 0.52 | 1.59% |
| 2025-09-25 | 9.65 | 9.81 | 9.57 | 9.61 | -0.41% | 0.52 | 1.57% |
| 2025-09-24 | 9.37 | 9.66 | 9.37 | 9.65 | +2.33% | 0.56 | 1.72% |
| 2025-09-23 | 9.60 | 9.63 | 9.28 | 9.43 | -2.38% | 0.76 | 2.36% |
| 2025-09-22 | 9.62 | 9.77 | 9.60 | 9.66 | +0.31% | 0.46 | 1.40% |
| 2025-09-19 | 9.69 | 9.77 | 9.56 | 9.63 | -1.23% | 0.57 | 1.74% |
| 2025-09-18 | 9.91 | 9.96 | 9.65 | 9.75 | -1.61% | 0.95 | 2.83% |
| 2025-09-17 | 10.01 | 10.03 | 9.87 | 9.91 | -1.00% | 0.72 | 2.12% |