药易购 sz.300937
24.92
+0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.11 | 31.13 | 29.99 | 30.61 | +1.69% | 1.00 | 5.21% |
| 2025-08-18 | 29.52 | 30.11 | 29.52 | 30.10 | +2.03% | 0.94 | 4.98% |
| 2025-08-15 | 29.32 | 29.74 | 29.17 | 29.50 | +0.61% | 0.64 | 3.44% |
| 2025-08-14 | 30.11 | 30.60 | 29.25 | 29.32 | -2.43% | 1.00 | 5.35% |
| 2025-08-13 | 30.54 | 30.80 | 29.63 | 30.05 | -1.60% | 1.36 | 7.20% |
| 2025-08-12 | 31.02 | 31.24 | 30.44 | 30.54 | -3.42% | 1.36 | 7.05% |
| 2025-08-11 | 31.09 | 31.73 | 31.01 | 31.62 | +1.38% | 1.05 | 5.34% |
| 2025-08-08 | 30.54 | 31.35 | 30.22 | 31.19 | +1.63% | 1.31 | 6.78% |
| 2025-08-07 | 30.62 | 31.30 | 30.50 | 30.69 | +0.33% | 0.92 | 4.76% |
| 2025-08-06 | 30.83 | 31.04 | 30.41 | 30.59 | -0.75% | 0.68 | 3.55% |
| 2025-08-05 | 31.05 | 31.20 | 30.57 | 30.82 | -0.74% | 0.73 | 3.75% |
| 2025-08-04 | 30.88 | 31.07 | 30.16 | 31.05 | -0.45% | 1.13 | 5.90% |
| 2025-08-01 | 30.42 | 31.86 | 30.38 | 31.19 | +2.56% | 1.74 | 8.90% |
| 2025-07-31 | 30.46 | 31.26 | 30.06 | 30.41 | -0.13% | 1.77 | 9.16% |
| 2025-07-30 | 29.85 | 30.78 | 29.60 | 30.45 | +1.87% | 1.62 | 8.55% |
| 2025-07-29 | 29.77 | 30.10 | 29.34 | 29.89 | +0.34% | 0.86 | 4.59% |
| 2025-07-28 | 29.63 | 30.29 | 29.60 | 29.79 | +0.51% | 0.81 | 4.30% |
| 2025-07-25 | 29.85 | 30.23 | 29.63 | 29.64 | -0.80% | 0.93 | 4.96% |
| 2025-07-24 | 29.86 | 30.39 | 29.56 | 29.88 | +0.30% | 0.94 | 5.04% |
| 2025-07-23 | 29.85 | 30.45 | 29.60 | 29.79 | -0.83% | 1.04 | 5.52% |