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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.13 | 28.51 | 27.95 | 28.10 | -0.18% | 1.78 | 2.35% |
| 2026-04-20 | 27.89 | 28.76 | 27.85 | 28.15 | -0.14% | 3.53 | 4.66% |
| 2026-04-17 | 28.65 | 29.49 | 28.06 | 28.19 | +3.30% | 7.04 | 9.20% |
| 2026-04-16 | 26.82 | 27.39 | 26.72 | 27.29 | +1.71% | 1.56 | 2.15% |
| 2026-04-15 | 26.76 | 27.10 | 26.64 | 26.83 | +0.98% | 0.98 | 1.36% |
| 2026-04-14 | 26.47 | 26.65 | 26.20 | 26.57 | +0.68% | 1.07 | 1.52% |
| 2026-04-13 | 26.11 | 26.74 | 26.06 | 26.39 | -0.08% | 1.35 | 1.91% |
| 2026-04-10 | 25.96 | 26.51 | 25.86 | 26.41 | +2.29% | 1.01 | 1.43% |
| 2026-04-09 | 25.77 | 26.03 | 25.58 | 25.82 | -0.31% | 0.75 | 1.08% |
| 2026-04-08 | 25.57 | 26.11 | 25.53 | 25.90 | +3.11% | 0.92 | 1.33% |
| 2026-04-07 | 25.14 | 25.35 | 24.90 | 25.12 | +0.16% | 0.50 | 0.74% |
| 2026-04-03 | 25.84 | 25.89 | 24.96 | 25.08 | -2.94% | 0.65 | 0.96% |
| 2026-04-02 | 26.22 | 26.45 | 25.72 | 25.84 | -1.45% | 0.94 | 1.35% |
| 2026-04-01 | 25.77 | 26.35 | 25.48 | 26.22 | +2.58% | 1.12 | 1.61% |
| 2026-03-31 | 25.45 | 26.05 | 25.36 | 25.56 | +1.39% | 0.77 | 1.12% |
| 2026-03-30 | 24.55 | 25.50 | 24.35 | 25.21 | +2.27% | 0.89 | 1.33% |
| 2026-03-27 | 23.75 | 24.72 | 23.70 | 24.65 | +2.58% | 0.71 | 1.08% |
| 2026-03-26 | 24.33 | 24.58 | 23.85 | 24.03 | -1.40% | 0.47 | 0.73% |
| 2026-03-25 | 24.12 | 24.56 | 23.94 | 24.37 | +2.01% | 0.64 | 0.98% |
| 2026-03-24 | 23.65 | 23.94 | 23.28 | 23.89 | +1.96% | 0.80 | 1.26% |