同和药业 sz.300636
7.24
+2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.13 | 7.40 | 7.08 | 7.24 | +2.69% | 0.55 | 2.06% |
| 2026-05-21 | 7.27 | 7.33 | 7.02 | 7.05 | -2.22% | 0.37 | 1.41% |
| 2026-05-20 | 7.32 | 7.32 | 7.16 | 7.21 | -1.50% | 0.34 | 1.28% |
| 2026-05-19 | 7.32 | 7.40 | 7.22 | 7.32 | +0.55% | 0.35 | 1.32% |
| 2026-05-18 | 7.42 | 7.44 | 7.21 | 7.28 | -1.22% | 0.64 | 2.40% |
| 2026-05-15 | 7.48 | 7.52 | 7.34 | 7.37 | -1.60% | 0.42 | 1.54% |
| 2026-05-14 | 7.57 | 7.60 | 7.47 | 7.49 | -1.19% | 0.48 | 1.72% |
| 2026-05-13 | 7.67 | 7.69 | 7.55 | 7.58 | -0.52% | 0.48 | 1.70% |
| 2026-05-12 | 7.88 | 7.88 | 7.61 | 7.62 | -3.18% | 0.60 | 2.14% |
| 2026-05-11 | 7.85 | 7.93 | 7.73 | 7.87 | +0.38% | 0.66 | 2.31% |
| 2026-05-08 | 7.68 | 7.85 | 7.68 | 7.84 | +1.95% | 0.57 | 1.99% |
| 2026-05-07 | 7.76 | 7.82 | 7.66 | 7.69 | -0.77% | 0.66 | 2.32% |
| 2026-05-06 | 7.92 | 7.92 | 7.73 | 7.75 | -0.90% | 0.63 | 2.21% |
| 2026-04-30 | 7.77 | 7.87 | 7.72 | 7.82 | +0.64% | 0.51 | 1.79% |
| 2026-04-29 | 7.85 | 7.88 | 7.54 | 7.77 | -1.89% | 0.79 | 2.79% |
| 2026-04-28 | 8.03 | 8.14 | 7.85 | 7.92 | -1.37% | 0.50 | 1.69% |
| 2026-04-27 | 7.81 | 8.14 | 7.81 | 8.03 | +2.95% | 0.69 | 2.34% |
| 2026-04-24 | 7.83 | 7.84 | 7.68 | 7.80 | -0.76% | 0.45 | 1.57% |
| 2026-04-23 | 7.90 | 7.93 | 7.78 | 7.86 | -1.01% | 0.33 | 1.14% |
| 2026-04-22 | 7.92 | 7.96 | 7.80 | 7.94 | +0.25% | 0.36 | 1.25% |