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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.30 | 30.47 | 29.12 | 30.34 | +3.58% | 2.70 | 2.08% |
| 2025-07-21 | 29.15 | 29.44 | 29.04 | 29.29 | +0.41% | 1.17 | 0.92% |
| 2025-07-18 | 29.11 | 29.26 | 28.63 | 29.17 | +0.86% | 1.46 | 1.17% |
| 2025-07-17 | 28.45 | 29.29 | 28.45 | 28.92 | +1.65% | 2.00 | 1.60% |
| 2025-07-16 | 28.24 | 28.59 | 28.21 | 28.45 | +0.64% | 0.71 | 0.58% |
| 2025-07-15 | 28.50 | 28.65 | 28.13 | 28.27 | -0.95% | 0.92 | 0.75% |
| 2025-07-14 | 28.80 | 29.00 | 28.53 | 28.54 | -0.97% | 0.75 | 0.60% |
| 2025-07-11 | 28.58 | 29.22 | 28.43 | 28.82 | +0.91% | 1.36 | 1.09% |
| 2025-07-10 | 28.39 | 28.69 | 28.38 | 28.56 | +0.14% | 0.71 | 0.57% |
| 2025-07-09 | 28.40 | 28.72 | 28.30 | 28.52 | +0.42% | 1.19 | 0.96% |
| 2025-07-08 | 28.31 | 28.68 | 28.02 | 28.40 | -0.28% | 2.02 | 1.65% |
| 2025-07-07 | 28.68 | 29.12 | 28.37 | 28.48 | +0.42% | 1.19 | 0.96% |
| 2025-07-04 | 29.52 | 29.55 | 28.24 | 28.36 | -3.73% | 3.08 | 2.47% |
| 2025-07-03 | 29.90 | 30.05 | 29.41 | 29.46 | -1.50% | 1.48 | 1.16% |
| 2025-07-02 | 29.99 | 30.05 | 29.70 | 29.91 | -0.73% | 0.96 | 0.74% |
| 2025-07-01 | 29.76 | 30.18 | 29.58 | 30.13 | +1.38% | 1.40 | 1.08% |
| 2025-06-30 | 29.52 | 29.92 | 29.52 | 29.72 | +0.51% | 1.25 | 0.97% |
| 2025-06-27 | 29.55 | 30.00 | 29.31 | 29.57 | -0.10% | 1.04 | 0.81% |
| 2025-06-26 | 30.27 | 30.32 | 29.47 | 29.60 | -2.12% | 1.85 | 1.44% |
| 2025-06-25 | 29.96 | 30.38 | 29.68 | 30.24 | +1.00% | 1.13 | 0.87% |