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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.96 | 27.00 | 26.60 | 26.60 | -1.04% | 0.56 | 0.48% |
| 2026-02-12 | 26.78 | 26.97 | 26.60 | 26.88 | +0.30% | 0.70 | 0.60% |
| 2026-02-11 | 27.19 | 27.26 | 26.75 | 26.80 | -1.29% | 0.87 | 0.75% |
| 2026-02-10 | 27.37 | 27.41 | 27.02 | 27.15 | -0.88% | 0.63 | 0.54% |
| 2026-02-09 | 27.35 | 27.43 | 27.24 | 27.39 | +0.88% | 0.61 | 0.52% |
| 2026-02-06 | 27.13 | 27.48 | 26.98 | 27.15 | -0.44% | 0.63 | 0.54% |
| 2026-02-05 | 27.35 | 27.60 | 27.08 | 27.27 | -0.15% | 0.68 | 0.58% |
| 2026-02-04 | 27.31 | 27.53 | 26.89 | 27.31 | -0.51% | 0.90 | 0.77% |
| 2026-02-03 | 27.58 | 27.60 | 27.20 | 27.45 | +1.07% | 0.66 | 0.56% |
| 2026-02-02 | 27.75 | 27.81 | 27.10 | 27.16 | -2.13% | 1.02 | 0.86% |
| 2026-01-30 | 27.59 | 28.19 | 27.46 | 27.75 | +0.65% | 1.04 | 0.87% |
| 2026-01-29 | 27.35 | 28.05 | 27.05 | 27.57 | +0.18% | 0.86 | 0.72% |
| 2026-01-28 | 28.28 | 28.28 | 27.30 | 27.52 | -2.76% | 1.24 | 1.04% |
| 2026-01-27 | 28.80 | 29.08 | 28.07 | 28.30 | -1.97% | 0.99 | 0.81% |
| 2026-01-26 | 29.05 | 29.20 | 28.03 | 28.87 | -0.62% | 1.83 | 1.48% |
| 2026-01-23 | 28.10 | 29.18 | 28.00 | 29.05 | +3.34% | 1.59 | 1.27% |
| 2026-01-22 | 28.16 | 28.53 | 27.98 | 28.11 | +0.14% | 0.85 | 0.70% |
| 2026-01-21 | 28.03 | 28.69 | 27.94 | 28.07 | +0.14% | 1.20 | 0.98% |
| 2026-01-20 | 28.48 | 28.70 | 27.86 | 28.03 | -1.65% | 1.09 | 0.90% |
| 2026-01-19 | 28.72 | 29.24 | 28.47 | 28.50 | -1.08% | 0.99 | 0.80% |