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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.55 | 26.71 | 26.04 | 26.62 | +0.41% | 0.55 | 0.48% |
| 2025-12-16 | 26.48 | 26.60 | 26.28 | 26.51 | +0.11% | 0.42 | 0.37% |
| 2025-12-15 | 26.26 | 26.70 | 26.15 | 26.48 | +0.27% | 0.53 | 0.47% |
| 2025-12-12 | 26.28 | 26.46 | 25.88 | 26.41 | +0.69% | 0.93 | 0.83% |
| 2025-12-11 | 26.92 | 26.98 | 26.18 | 26.23 | -2.16% | 0.76 | 0.66% |
| 2025-12-10 | 26.73 | 26.90 | 26.37 | 26.81 | +0.30% | 0.49 | 0.43% |
| 2025-12-09 | 27.15 | 27.24 | 26.60 | 26.73 | -1.80% | 0.54 | 0.46% |
| 2025-12-08 | 26.92 | 27.39 | 26.92 | 27.22 | +1.04% | 0.72 | 0.61% |
| 2025-12-05 | 26.71 | 26.94 | 26.42 | 26.94 | +0.79% | 0.62 | 0.54% |
| 2025-12-04 | 27.01 | 27.06 | 26.63 | 26.73 | -1.00% | 0.67 | 0.58% |
| 2025-12-03 | 27.09 | 27.25 | 26.73 | 27.00 | -0.18% | 0.72 | 0.61% |
| 2025-12-02 | 27.53 | 27.61 | 27.01 | 27.05 | -2.17% | 1.03 | 0.88% |
| 2025-12-01 | 27.58 | 27.88 | 27.46 | 27.65 | +0.04% | 0.88 | 0.74% |
| 2025-11-28 | 27.43 | 27.75 | 27.27 | 27.64 | +0.77% | 0.55 | 0.46% |
| 2025-11-27 | 27.32 | 27.69 | 27.01 | 27.43 | +0.22% | 0.74 | 0.62% |
| 2025-11-26 | 27.57 | 27.83 | 27.20 | 27.37 | -0.98% | 1.14 | 0.96% |
| 2025-11-25 | 27.90 | 28.02 | 27.58 | 27.64 | -0.54% | 0.98 | 0.81% |
| 2025-11-24 | 27.80 | 27.95 | 27.47 | 27.79 | +0.98% | 0.78 | 0.65% |
| 2025-11-21 | 28.55 | 28.91 | 27.50 | 27.52 | -4.28% | 1.54 | 1.27% |
| 2025-11-20 | 28.90 | 29.29 | 28.60 | 28.75 | +0.38% | 0.99 | 0.79% |