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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.70 | 29.97 | 29.55 | 29.94 | +1.11% | 0.89 | 0.69% |
| 2025-06-23 | 30.40 | 30.40 | 29.33 | 29.61 | -0.87% | 1.11 | 0.87% |
| 2025-06-20 | 30.36 | 30.54 | 29.78 | 29.87 | -1.42% | 0.92 | 0.71% |
| 2025-06-19 | 30.96 | 31.20 | 30.23 | 30.30 | -2.57% | 0.95 | 0.72% |
| 2025-06-18 | 31.20 | 31.38 | 30.85 | 31.10 | -0.51% | 0.79 | 0.59% |
| 2025-06-17 | 31.65 | 31.84 | 30.89 | 31.26 | -0.86% | 1.38 | 1.02% |
| 2025-06-16 | 32.35 | 32.35 | 31.49 | 31.53 | -2.44% | 1.44 | 1.05% |
| 2025-06-13 | 32.83 | 33.20 | 32.10 | 32.32 | -1.25% | 2.71 | 1.93% |
| 2025-06-12 | 33.30 | 33.57 | 32.50 | 32.73 | -1.59% | 1.86 | 1.31% |
| 2025-06-11 | 34.55 | 35.57 | 33.01 | 33.26 | -2.12% | 2.28 | 1.55% |
| 2025-06-10 | 33.20 | 34.47 | 33.05 | 33.98 | +2.60% | 1.98 | 1.35% |
| 2025-06-09 | 32.82 | 33.83 | 32.64 | 33.12 | +1.22% | 1.03 | 0.71% |
| 2025-06-06 | 33.15 | 33.20 | 32.52 | 32.72 | -1.15% | 0.53 | 0.38% |
| 2025-06-05 | 33.70 | 33.88 | 32.96 | 33.10 | -1.72% | 0.83 | 0.58% |
| 2025-06-04 | 33.55 | 34.24 | 32.83 | 33.68 | +1.02% | 1.37 | 0.95% |
| 2025-06-03 | 32.44 | 33.66 | 32.40 | 33.34 | +2.14% | 1.13 | 0.79% |
| 2025-05-30 | 32.30 | 33.00 | 32.20 | 32.64 | +0.71% | 1.07 | 0.76% |
| 2025-05-29 | 31.52 | 32.42 | 31.25 | 32.41 | +2.69% | 1.18 | 0.85% |
| 2025-05-28 | 31.79 | 32.20 | 31.42 | 31.56 | -0.72% | 0.54 | 0.39% |
| 2025-05-27 | 31.78 | 31.98 | 31.58 | 31.79 | +0.06% | 0.46 | 0.33% |