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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.74 | 29.84 | 28.68 | 28.81 | -3.13% | 1.54 | 1.22% |
| 2026-01-15 | 29.09 | 29.86 | 28.81 | 29.74 | +2.02% | 1.74 | 1.37% |
| 2026-01-14 | 29.30 | 30.14 | 28.76 | 29.15 | -0.51% | 2.23 | 1.75% |
| 2026-01-13 | 29.50 | 29.89 | 29.22 | 29.30 | -0.51% | 1.72 | 1.34% |
| 2026-01-12 | 29.50 | 29.55 | 28.88 | 29.45 | +1.66% | 1.58 | 1.25% |
| 2026-01-09 | 29.05 | 29.39 | 28.66 | 28.97 | +0.42% | 1.41 | 1.12% |
| 2026-01-08 | 28.65 | 29.19 | 28.42 | 28.85 | +0.59% | 1.77 | 1.42% |
| 2026-01-07 | 27.64 | 29.11 | 27.40 | 28.68 | +3.91% | 4.20 | 3.40% |
| 2026-01-06 | 27.76 | 27.89 | 27.31 | 27.60 | 0.00% | 1.46 | 1.23% |
| 2026-01-05 | 26.43 | 27.72 | 26.42 | 27.60 | +4.47% | 1.92 | 1.62% |
| 2025-12-31 | 26.19 | 26.59 | 25.92 | 26.42 | +0.84% | 1.05 | 0.92% |
| 2025-12-30 | 26.30 | 26.46 | 26.02 | 26.20 | -0.49% | 0.91 | 0.80% |
| 2025-12-29 | 26.55 | 26.59 | 26.31 | 26.33 | -0.83% | 0.58 | 0.50% |
| 2025-12-26 | 26.70 | 26.80 | 26.47 | 26.55 | -0.75% | 0.64 | 0.56% |
| 2025-12-25 | 26.87 | 26.92 | 26.53 | 26.75 | +0.34% | 0.88 | 0.76% |
| 2025-12-24 | 26.24 | 26.85 | 26.23 | 26.66 | +1.41% | 0.63 | 0.55% |
| 2025-12-23 | 26.65 | 26.78 | 26.25 | 26.29 | -1.35% | 0.62 | 0.54% |
| 2025-12-22 | 26.57 | 26.85 | 26.50 | 26.65 | +0.26% | 0.55 | 0.48% |
| 2025-12-19 | 26.67 | 26.99 | 26.58 | 26.58 | -0.34% | 0.96 | 0.83% |
| 2025-12-18 | 26.48 | 26.95 | 26.44 | 26.67 | +0.19% | 0.57 | 0.49% |