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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.25 | 30.52 | 29.61 | 29.83 | -2.10% | 0.62 | 3.11% |
| 2026-04-20 | 30.18 | 30.48 | 29.81 | 30.47 | +0.96% | 0.69 | 3.42% |
| 2026-04-17 | 30.50 | 30.70 | 29.90 | 30.18 | -1.98% | 0.79 | 3.94% |
| 2026-04-16 | 31.00 | 31.05 | 30.08 | 30.79 | -1.66% | 1.25 | 6.16% |
| 2026-04-15 | 30.20 | 31.64 | 30.17 | 31.31 | +4.86% | 2.05 | 9.92% |
| 2026-04-14 | 29.96 | 29.96 | 29.43 | 29.86 | +0.44% | 0.62 | 3.11% |
| 2026-04-13 | 30.21 | 30.29 | 29.44 | 29.73 | -2.04% | 0.87 | 4.38% |
| 2026-04-10 | 30.18 | 30.76 | 29.90 | 30.35 | +0.80% | 1.04 | 5.12% |
| 2026-04-09 | 30.70 | 31.88 | 29.99 | 30.11 | -2.68% | 1.47 | 7.15% |
| 2026-04-08 | 31.20 | 31.30 | 30.52 | 30.94 | +0.42% | 1.25 | 6.10% |
| 2026-04-07 | 30.00 | 31.36 | 29.08 | 30.81 | +2.26% | 1.49 | 7.35% |
| 2026-04-03 | 30.00 | 30.88 | 29.56 | 30.13 | -3.40% | 1.81 | 9.01% |
| 2026-04-02 | 30.20 | 31.93 | 29.90 | 31.19 | +4.04% | 2.22 | 10.82% |
| 2026-04-01 | 29.81 | 30.10 | 29.22 | 29.98 | +1.90% | 0.65 | 3.26% |
| 2026-03-31 | 29.83 | 30.45 | 29.38 | 29.42 | -1.08% | 0.47 | 2.34% |
| 2026-03-30 | 29.30 | 29.80 | 29.22 | 29.74 | +0.44% | 0.43 | 2.19% |
| 2026-03-27 | 28.72 | 29.64 | 28.42 | 29.61 | +2.71% | 0.46 | 2.35% |
| 2026-03-26 | 29.56 | 29.77 | 28.61 | 28.83 | -1.64% | 0.40 | 2.08% |
| 2026-03-25 | 29.41 | 29.69 | 29.04 | 29.31 | +0.65% | 0.49 | 2.50% |
| 2026-03-24 | 28.20 | 29.15 | 27.93 | 29.12 | +5.51% | 0.88 | 4.61% |