开立医疗 sz.300633
22.06
-2.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.64 | 22.79 | 21.91 | 22.06 | -2.04% | 1.04 | 1.75% |
| 2026-05-21 | 22.46 | 23.29 | 22.46 | 22.52 | +0.31% | 1.18 | 1.93% |
| 2026-05-20 | 22.57 | 22.84 | 22.24 | 22.45 | -1.19% | 0.90 | 1.50% |
| 2026-05-19 | 22.56 | 22.85 | 22.50 | 22.72 | +0.66% | 0.54 | 0.89% |
| 2026-05-18 | 23.12 | 23.30 | 22.37 | 22.57 | -2.04% | 0.93 | 1.53% |
| 2026-05-15 | 23.32 | 23.55 | 23.01 | 23.04 | -1.50% | 0.90 | 1.44% |
| 2026-05-14 | 24.03 | 24.03 | 23.13 | 23.39 | -2.46% | 1.30 | 2.08% |
| 2026-05-13 | 23.45 | 24.23 | 23.45 | 23.98 | +2.09% | 1.32 | 2.05% |
| 2026-05-12 | 23.99 | 24.02 | 23.44 | 23.49 | -2.41% | 1.27 | 2.01% |
| 2026-05-11 | 24.15 | 24.16 | 23.72 | 24.07 | -0.04% | 1.32 | 2.06% |
| 2026-05-08 | 24.12 | 24.30 | 24.01 | 24.08 | -0.25% | 0.92 | 1.43% |
| 2026-05-07 | 24.06 | 24.23 | 24.01 | 24.14 | +0.54% | 0.94 | 1.46% |
| 2026-05-06 | 24.40 | 24.50 | 23.96 | 24.01 | -1.40% | 1.66 | 2.57% |
| 2026-04-30 | 24.39 | 24.64 | 24.07 | 24.35 | +0.21% | 1.64 | 2.51% |
| 2026-04-29 | 24.48 | 24.74 | 23.30 | 24.30 | -5.26% | 3.43 | 5.28% |
| 2026-04-28 | 26.55 | 26.79 | 25.58 | 25.65 | -3.72% | 1.76 | 2.53% |
| 2026-04-27 | 26.77 | 27.14 | 26.53 | 26.64 | -0.86% | 1.79 | 2.50% |
| 2026-04-24 | 27.46 | 27.64 | 26.61 | 26.87 | -2.75% | 1.51 | 2.09% |
| 2026-04-23 | 28.10 | 28.10 | 27.58 | 27.63 | -0.68% | 1.33 | 1.79% |
| 2026-04-22 | 28.01 | 28.10 | 27.40 | 27.82 | -1.00% | 1.65 | 2.22% |