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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.24 | 35.23 | 34.09 | 34.60 | +1.05% | 1.84 | 1.22% |
| 2025-08-18 | 34.46 | 34.59 | 34.04 | 34.24 | -0.52% | 1.88 | 1.26% |
| 2025-08-15 | 33.71 | 34.63 | 33.58 | 34.42 | +1.80% | 1.64 | 1.11% |
| 2025-08-14 | 34.57 | 35.29 | 33.49 | 33.81 | -1.72% | 2.63 | 1.78% |
| 2025-08-13 | 34.87 | 34.88 | 33.65 | 34.40 | -0.38% | 2.27 | 1.54% |
| 2025-08-12 | 33.91 | 35.20 | 33.60 | 34.53 | +1.59% | 3.00 | 1.99% |
| 2025-08-11 | 33.03 | 34.37 | 32.74 | 33.99 | +2.69% | 2.54 | 1.74% |
| 2025-08-08 | 32.50 | 33.69 | 32.00 | 33.10 | +1.75% | 2.51 | 1.76% |
| 2025-08-07 | 32.71 | 34.40 | 32.35 | 32.53 | +0.65% | 3.93 | 2.73% |
| 2025-08-06 | 33.07 | 33.20 | 32.10 | 32.32 | -1.13% | 1.52 | 1.08% |
| 2025-08-05 | 32.49 | 32.90 | 32.10 | 32.69 | +0.40% | 1.44 | 1.02% |
| 2025-08-04 | 31.85 | 32.85 | 31.27 | 32.56 | +2.39% | 1.55 | 1.12% |
| 2025-08-01 | 32.11 | 32.64 | 31.50 | 31.80 | -0.81% | 1.41 | 1.02% |
| 2025-07-31 | 32.35 | 32.80 | 31.83 | 32.06 | -1.14% | 1.85 | 1.32% |
| 2025-07-30 | 32.03 | 32.99 | 31.38 | 32.43 | +1.22% | 2.61 | 1.86% |
| 2025-07-29 | 32.00 | 32.41 | 31.50 | 32.04 | -0.12% | 2.21 | 1.59% |
| 2025-07-28 | 32.72 | 32.99 | 31.50 | 32.08 | -1.05% | 3.80 | 2.73% |
| 2025-07-25 | 31.88 | 33.00 | 31.57 | 32.42 | +1.82% | 2.92 | 2.07% |
| 2025-07-24 | 31.23 | 31.93 | 31.00 | 31.84 | +2.54% | 2.34 | 1.72% |
| 2025-07-23 | 30.26 | 31.97 | 30.06 | 31.05 | +2.34% | 4.26 | 3.14% |