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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.16 | 38.38 | 36.32 | 36.35 | -2.81% | 2.72 | 11.72% |
| 2026-01-15 | 41.00 | 41.23 | 36.78 | 37.40 | -11.79% | 4.65 | 19.30% |
| 2026-01-14 | 40.40 | 43.63 | 39.25 | 42.40 | +4.92% | 7.17 | 27.26% |
| 2026-01-13 | 38.39 | 44.38 | 37.65 | 40.41 | +5.18% | 7.49 | 29.23% |
| 2026-01-12 | 36.75 | 39.20 | 35.81 | 38.42 | +4.54% | 4.80 | 20.27% |
| 2026-01-09 | 35.22 | 37.20 | 35.21 | 36.75 | +3.87% | 4.00 | 17.36% |
| 2026-01-08 | 35.74 | 36.33 | 35.22 | 35.38 | -1.53% | 3.08 | 13.71% |
| 2026-01-07 | 35.50 | 37.15 | 35.18 | 35.93 | +0.42% | 3.72 | 16.39% |
| 2026-01-06 | 36.30 | 37.00 | 35.38 | 35.78 | -0.58% | 3.46 | 15.25% |
| 2026-01-05 | 34.17 | 36.66 | 34.17 | 35.99 | +5.57% | 4.06 | 18.00% |
| 2025-12-31 | 36.00 | 36.00 | 33.90 | 34.09 | -4.38% | 2.71 | 12.55% |
| 2025-12-30 | 32.89 | 36.30 | 32.30 | 35.65 | +7.64% | 4.35 | 19.97% |
| 2025-12-29 | 34.50 | 34.99 | 33.00 | 33.12 | -5.59% | 3.11 | 14.66% |
| 2025-12-26 | 34.72 | 36.00 | 34.51 | 35.08 | -0.23% | 3.72 | 16.72% |
| 2025-12-25 | 34.35 | 35.88 | 33.83 | 35.16 | +2.36% | 3.89 | 17.53% |
| 2025-12-24 | 35.42 | 36.20 | 34.02 | 34.35 | -3.02% | 3.75 | 17.18% |
| 2025-12-23 | 34.00 | 35.42 | 32.91 | 35.42 | +4.58% | 4.91 | 22.59% |
| 2025-12-22 | 34.45 | 34.56 | 33.50 | 33.87 | -2.42% | 2.39 | 11.20% |
| 2025-12-19 | 34.30 | 35.40 | 33.31 | 34.71 | -1.50% | 4.03 | 18.60% |
| 2025-12-18 | 33.27 | 35.58 | 33.27 | 35.24 | +7.11% | 5.09 | 23.33% |