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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.80 | 29.15 | 28.55 | 28.64 | -1.07% | 0.82 | 0.66% |
| 2025-11-18 | 29.15 | 29.26 | 28.82 | 28.95 | -0.69% | 0.79 | 0.63% |
| 2025-11-17 | 28.91 | 29.44 | 28.91 | 29.15 | +0.83% | 1.03 | 0.81% |
| 2025-11-14 | 29.00 | 29.47 | 28.89 | 28.91 | -0.82% | 1.49 | 1.18% |
| 2025-11-13 | 29.45 | 29.48 | 29.03 | 29.15 | -0.65% | 1.46 | 1.16% |
| 2025-11-12 | 29.94 | 30.24 | 29.13 | 29.34 | -2.20% | 1.39 | 1.09% |
| 2025-11-11 | 29.50 | 30.23 | 29.29 | 30.00 | +1.32% | 1.65 | 1.27% |
| 2025-11-10 | 28.71 | 29.77 | 28.71 | 29.61 | +2.67% | 1.76 | 1.39% |
| 2025-11-07 | 28.76 | 28.94 | 28.65 | 28.84 | -0.07% | 0.98 | 0.78% |
| 2025-11-06 | 29.22 | 29.37 | 28.68 | 28.86 | +1.30% | 1.11 | 0.88% |
| 2025-11-05 | 28.39 | 28.74 | 28.38 | 28.49 | -0.49% | 0.97 | 0.79% |
| 2025-11-04 | 28.66 | 28.92 | 28.40 | 28.63 | -0.87% | 1.26 | 1.02% |
| 2025-11-03 | 28.80 | 29.05 | 28.50 | 28.88 | +0.63% | 1.56 | 1.25% |
| 2025-10-31 | 28.59 | 29.30 | 28.51 | 28.70 | +0.31% | 2.12 | 1.69% |
| 2025-10-30 | 30.14 | 30.14 | 28.54 | 28.61 | -5.45% | 3.90 | 3.10% |
| 2025-10-29 | 33.70 | 33.70 | 29.71 | 30.26 | -11.39% | 5.89 | 4.45% |
| 2025-10-28 | 33.94 | 34.45 | 33.69 | 34.15 | +0.29% | 1.24 | 0.84% |
| 2025-10-27 | 33.90 | 34.32 | 33.41 | 34.05 | +1.46% | 1.13 | 0.77% |
| 2025-10-24 | 32.93 | 34.18 | 32.82 | 33.56 | +2.04% | 1.78 | 1.22% |
| 2025-10-23 | 32.85 | 33.07 | 32.40 | 32.89 | +0.03% | 0.60 | 0.43% |