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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.38 | 33.88 | 31.14 | 32.90 | +5.01% | 3.18 | 15.37% |
| 2025-12-16 | 32.00 | 32.33 | 30.53 | 31.33 | -1.63% | 1.37 | 6.91% |
| 2025-12-15 | 30.99 | 32.52 | 30.99 | 31.85 | +2.15% | 1.49 | 7.45% |
| 2025-12-12 | 32.60 | 32.60 | 31.05 | 31.18 | -2.68% | 1.58 | 8.02% |
| 2025-12-11 | 33.74 | 34.08 | 32.01 | 32.04 | -5.99% | 2.43 | 11.81% |
| 2025-12-10 | 33.00 | 35.60 | 32.64 | 34.08 | +4.41% | 3.44 | 16.08% |
| 2025-12-09 | 34.43 | 34.44 | 32.40 | 32.64 | -5.23% | 2.69 | 12.99% |
| 2025-12-08 | 35.50 | 35.61 | 34.18 | 34.44 | -1.46% | 2.93 | 13.46% |
| 2025-12-05 | 35.77 | 35.80 | 33.75 | 34.95 | -1.10% | 3.37 | 15.44% |
| 2025-12-04 | 34.70 | 36.58 | 34.23 | 35.34 | -2.56% | 4.31 | 19.41% |
| 2025-12-03 | 34.00 | 37.36 | 33.38 | 36.27 | +5.16% | 6.10 | 27.43% |
| 2025-12-02 | 32.31 | 36.05 | 32.28 | 34.49 | +6.42% | 4.82 | 22.27% |
| 2025-12-01 | 31.52 | 32.98 | 31.19 | 32.41 | +1.95% | 2.23 | 10.94% |
| 2025-11-28 | 32.94 | 33.08 | 31.59 | 31.79 | -4.02% | 2.32 | 11.57% |
| 2025-11-27 | 32.90 | 33.33 | 32.35 | 33.12 | -3.66% | 3.19 | 15.49% |
| 2025-11-26 | 32.10 | 34.98 | 31.82 | 34.38 | +6.60% | 4.75 | 22.24% |
| 2025-11-25 | 31.36 | 33.01 | 30.89 | 32.25 | +4.40% | 2.72 | 13.44% |
| 2025-11-24 | 30.60 | 31.15 | 30.28 | 30.89 | +1.18% | 1.27 | 6.57% |
| 2025-11-21 | 31.81 | 32.12 | 30.22 | 30.53 | -4.23% | 1.77 | 9.09% |
| 2025-11-20 | 33.38 | 33.38 | 31.75 | 31.88 | -3.07% | 2.23 | 11.00% |