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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.35 | 33.50 | 32.78 | 32.88 | -1.29% | 0.56 | 0.39% |
| 2025-10-21 | 33.00 | 33.61 | 32.70 | 33.31 | +1.55% | 0.89 | 0.62% |
| 2025-10-20 | 33.23 | 33.59 | 32.64 | 32.80 | -0.76% | 0.79 | 0.56% |
| 2025-10-17 | 34.00 | 34.15 | 32.98 | 33.05 | -2.59% | 1.24 | 0.86% |
| 2025-10-16 | 34.02 | 34.93 | 33.74 | 33.93 | -0.91% | 1.31 | 0.88% |
| 2025-10-15 | 33.54 | 34.76 | 33.20 | 34.24 | +2.24% | 1.71 | 1.17% |
| 2025-10-14 | 34.20 | 34.47 | 33.36 | 33.49 | -1.82% | 1.23 | 0.84% |
| 2025-10-13 | 34.31 | 34.73 | 33.82 | 34.11 | -2.68% | 1.56 | 1.06% |
| 2025-10-10 | 34.56 | 35.45 | 34.46 | 35.05 | +0.89% | 2.14 | 1.42% |
| 2025-10-09 | 34.52 | 34.88 | 33.53 | 34.74 | +1.05% | 2.11 | 1.42% |
| 2025-09-30 | 34.00 | 34.67 | 33.86 | 34.38 | +1.06% | 1.17 | 0.79% |
| 2025-09-29 | 34.20 | 34.20 | 33.42 | 34.02 | +0.09% | 1.09 | 0.74% |
| 2025-09-26 | 35.00 | 35.01 | 33.40 | 33.99 | -3.08% | 2.42 | 1.65% |
| 2025-09-25 | 34.89 | 35.30 | 34.58 | 35.07 | +0.46% | 1.20 | 0.80% |
| 2025-09-24 | 33.89 | 35.17 | 33.67 | 34.91 | +2.68% | 1.44 | 0.95% |
| 2025-09-23 | 34.61 | 34.61 | 32.95 | 34.00 | -1.25% | 1.35 | 0.93% |
| 2025-09-22 | 34.70 | 34.95 | 34.07 | 34.43 | -0.06% | 1.13 | 0.76% |
| 2025-09-19 | 34.50 | 34.95 | 34.37 | 34.45 | -0.66% | 1.12 | 0.75% |
| 2025-09-18 | 35.10 | 35.69 | 34.27 | 34.68 | -0.94% | 1.63 | 1.07% |
| 2025-09-17 | 35.75 | 35.93 | 34.90 | 35.01 | -2.15% | 1.95 | 1.28% |