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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.61 | 24.88 | 23.23 | 23.43 | -5.90% | 1.15 | 1.81% |
| 2026-03-20 | 25.69 | 25.82 | 24.90 | 24.90 | -2.73% | 0.72 | 1.07% |
| 2026-03-19 | 25.92 | 26.22 | 25.51 | 25.60 | -2.29% | 0.89 | 1.28% |
| 2026-03-18 | 27.10 | 27.63 | 25.93 | 26.20 | +1.79% | 1.58 | 2.23% |
| 2026-03-17 | 25.88 | 26.21 | 25.72 | 25.74 | -0.08% | 0.53 | 0.47% |
| 2026-03-16 | 26.06 | 26.16 | 25.72 | 25.76 | -1.49% | 0.63 | 0.56% |
| 2026-03-13 | 26.12 | 26.45 | 25.93 | 26.15 | +0.19% | 0.71 | 0.63% |
| 2026-03-12 | 26.02 | 26.35 | 25.82 | 26.10 | +0.66% | 0.88 | 0.78% |
| 2026-03-11 | 25.79 | 26.20 | 25.68 | 25.93 | +0.97% | 0.88 | 0.79% |
| 2026-03-10 | 26.07 | 26.16 | 25.55 | 25.68 | -0.66% | 1.10 | 0.99% |
| 2026-03-09 | 25.67 | 26.04 | 25.34 | 25.85 | -0.23% | 0.96 | 0.86% |
| 2026-03-06 | 25.42 | 26.23 | 25.32 | 25.91 | +2.61% | 0.82 | 0.73% |
| 2026-03-05 | 25.71 | 25.85 | 25.14 | 25.25 | -0.43% | 0.62 | 0.57% |
| 2026-03-04 | 25.92 | 26.20 | 25.24 | 25.36 | -2.54% | 0.94 | 0.84% |
| 2026-03-03 | 26.58 | 26.90 | 25.93 | 26.02 | -1.74% | 0.97 | 0.85% |
| 2026-03-02 | 26.86 | 26.90 | 26.33 | 26.48 | -2.25% | 0.89 | 0.77% |
| 2026-02-27 | 26.70 | 27.22 | 26.65 | 27.09 | +1.35% | 0.73 | 0.62% |
| 2026-02-26 | 27.00 | 27.08 | 26.67 | 26.73 | -0.93% | 0.64 | 0.55% |
| 2026-02-25 | 26.70 | 27.23 | 26.63 | 26.98 | +1.35% | 0.82 | 0.70% |
| 2026-02-24 | 26.86 | 26.98 | 26.61 | 26.62 | +0.08% | 0.72 | 0.62% |