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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.60 | 35.83 | 35.01 | 35.78 | 0.00% | 1.62 | 1.05% |
| 2025-09-15 | 36.00 | 36.22 | 35.35 | 35.78 | -1.08% | 2.66 | 1.72% |
| 2025-09-12 | 36.55 | 36.79 | 35.64 | 36.17 | -1.04% | 1.94 | 1.24% |
| 2025-09-11 | 35.83 | 36.90 | 35.25 | 36.55 | +1.16% | 3.02 | 1.93% |
| 2025-09-10 | 35.93 | 36.65 | 35.70 | 36.13 | -0.28% | 2.61 | 1.67% |
| 2025-09-09 | 36.20 | 36.45 | 35.15 | 36.23 | -1.04% | 4.06 | 2.61% |
| 2025-09-08 | 32.70 | 37.73 | 32.68 | 36.61 | +13.24% | 9.00 | 5.80% |
| 2025-09-05 | 31.80 | 32.46 | 31.50 | 32.33 | +2.31% | 1.00 | 0.72% |
| 2025-09-04 | 32.20 | 32.34 | 31.24 | 31.60 | -1.31% | 1.29 | 0.94% |
| 2025-09-03 | 32.91 | 33.16 | 31.92 | 32.02 | -2.44% | 1.02 | 0.73% |
| 2025-09-02 | 32.79 | 33.82 | 32.35 | 32.82 | -0.12% | 1.94 | 1.36% |
| 2025-09-01 | 33.10 | 33.25 | 32.72 | 32.86 | -0.51% | 1.38 | 0.97% |
| 2025-08-29 | 32.85 | 33.30 | 32.55 | 33.03 | +0.82% | 1.50 | 1.05% |
| 2025-08-28 | 32.95 | 33.20 | 31.89 | 32.76 | -0.52% | 1.74 | 1.23% |
| 2025-08-27 | 33.77 | 33.98 | 32.93 | 32.93 | -2.75% | 2.76 | 1.91% |
| 2025-08-26 | 34.02 | 34.27 | 33.66 | 33.86 | -0.85% | 1.82 | 1.24% |
| 2025-08-25 | 34.50 | 34.95 | 33.61 | 34.15 | -1.04% | 3.28 | 2.22% |
| 2025-08-22 | 35.00 | 35.64 | 34.32 | 34.51 | -3.20% | 2.91 | 1.94% |
| 2025-08-21 | 34.45 | 36.50 | 34.20 | 35.65 | +3.36% | 3.18 | 2.06% |
| 2025-08-20 | 34.44 | 34.66 | 34.03 | 34.49 | -0.32% | 1.14 | 0.77% |