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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.84 | 34.06 | 33.09 | 33.14 | -2.01% | 0.52 | 2.31% |
| 2026-02-12 | 34.39 | 34.65 | 33.80 | 33.82 | -0.97% | 0.63 | 2.75% |
| 2026-02-11 | 34.24 | 34.49 | 34.03 | 34.15 | -0.26% | 0.46 | 2.04% |
| 2026-02-10 | 34.60 | 34.70 | 34.18 | 34.24 | -0.87% | 0.57 | 2.49% |
| 2026-02-09 | 34.00 | 34.60 | 33.81 | 34.54 | +2.61% | 0.71 | 3.10% |
| 2026-02-06 | 33.40 | 34.10 | 33.39 | 33.66 | +0.72% | 0.73 | 3.24% |
| 2026-02-05 | 34.09 | 34.25 | 33.42 | 33.42 | -2.45% | 0.70 | 3.11% |
| 2026-02-04 | 34.65 | 34.78 | 33.82 | 34.26 | -1.13% | 0.77 | 3.37% |
| 2026-02-03 | 33.98 | 34.68 | 33.98 | 34.65 | +2.09% | 0.78 | 3.41% |
| 2026-02-02 | 33.64 | 34.66 | 33.55 | 33.94 | +0.41% | 0.94 | 4.11% |
| 2026-01-30 | 34.72 | 35.37 | 33.50 | 33.80 | -3.37% | 1.43 | 6.64% |
| 2026-01-29 | 35.10 | 36.00 | 34.58 | 34.98 | -1.19% | 1.08 | 4.86% |
| 2026-01-28 | 36.58 | 36.70 | 35.40 | 35.40 | -3.80% | 1.42 | 6.31% |
| 2026-01-27 | 37.83 | 37.83 | 35.85 | 36.80 | -5.06% | 2.45 | 10.62% |
| 2026-01-26 | 36.73 | 39.14 | 35.83 | 38.76 | +3.11% | 3.87 | 16.49% |
| 2026-01-23 | 37.36 | 39.51 | 37.21 | 37.59 | +4.42% | 3.24 | 13.51% |
| 2026-01-22 | 35.71 | 36.34 | 35.30 | 36.00 | +1.24% | 1.37 | 6.06% |
| 2026-01-21 | 34.86 | 35.77 | 34.68 | 35.56 | +1.40% | 1.16 | 5.22% |
| 2026-01-20 | 35.64 | 36.13 | 34.60 | 35.07 | -1.60% | 1.66 | 7.44% |
| 2026-01-19 | 36.02 | 36.25 | 35.54 | 35.64 | -1.95% | 1.75 | 7.77% |