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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.53 | 32.10 | 31.15 | 31.77 | +0.85% | 0.69 | 0.50% |
| 2025-05-23 | 31.50 | 31.78 | 31.20 | 31.50 | -0.32% | 0.69 | 0.50% |
| 2025-05-22 | 31.60 | 31.90 | 31.11 | 31.60 | -0.63% | 1.07 | 0.78% |
| 2025-05-21 | 32.10 | 32.45 | 31.50 | 31.80 | -1.09% | 1.11 | 0.81% |
| 2025-05-20 | 32.20 | 32.45 | 31.51 | 32.15 | -0.15% | 0.95 | 0.68% |
| 2025-05-19 | 31.82 | 32.54 | 31.42 | 32.20 | +1.19% | 0.90 | 0.65% |
| 2025-05-16 | 32.03 | 32.15 | 31.60 | 31.82 | -0.56% | 0.69 | 0.50% |
| 2025-05-15 | 32.53 | 32.60 | 31.81 | 32.00 | -1.98% | 0.63 | 0.45% |
| 2025-05-14 | 33.55 | 33.69 | 32.52 | 32.65 | -1.44% | 1.06 | 0.74% |
| 2025-05-13 | 32.68 | 33.44 | 31.99 | 33.13 | +1.31% | 1.83 | 1.28% |
| 2025-05-12 | 30.97 | 32.78 | 30.97 | 32.70 | +6.88% | 2.76 | 1.98% |
| 2025-05-09 | 31.08 | 31.23 | 30.45 | 30.59 | -1.63% | 0.51 | 0.39% |
| 2025-05-08 | 31.05 | 31.48 | 30.98 | 31.10 | -0.03% | 0.49 | 0.36% |
| 2025-05-07 | 31.87 | 31.97 | 30.80 | 31.11 | -1.23% | 0.90 | 0.67% |
| 2025-05-06 | 30.96 | 31.72 | 30.60 | 31.50 | +1.97% | 1.05 | 0.78% |