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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.22 | 34.60 | 32.72 | 32.89 | -3.12% | 2.57 | 12.30% |
| 2025-11-18 | 36.27 | 36.48 | 33.70 | 33.95 | -6.37% | 3.96 | 18.28% |
| 2025-11-17 | 37.34 | 37.49 | 34.75 | 36.26 | -3.54% | 5.74 | 25.75% |
| 2025-11-14 | 35.61 | 42.20 | 35.00 | 37.59 | +3.81% | 8.44 | 35.39% |
| 2025-11-13 | 35.50 | 39.28 | 35.48 | 36.21 | +3.13% | 9.15 | 39.66% |
| 2025-11-12 | 29.91 | 35.11 | 29.91 | 35.11 | +19.99% | 3.78 | 17.65% |
| 2025-11-11 | 28.49 | 30.40 | 28.33 | 29.26 | +3.21% | 1.94 | 10.48% |
| 2025-11-10 | 27.97 | 29.00 | 27.67 | 28.35 | +1.87% | 0.91 | 5.06% |
| 2025-11-07 | 27.74 | 27.97 | 27.61 | 27.83 | -0.04% | 0.28 | 1.60% |
| 2025-11-06 | 27.77 | 28.04 | 27.50 | 27.84 | +0.07% | 0.36 | 2.09% |
| 2025-11-05 | 27.70 | 28.09 | 27.68 | 27.82 | -0.96% | 0.38 | 2.17% |
| 2025-11-04 | 28.14 | 28.28 | 27.73 | 28.09 | -0.25% | 0.40 | 2.29% |
| 2025-11-03 | 27.84 | 28.20 | 27.55 | 28.16 | +1.08% | 0.42 | 2.40% |
| 2025-10-31 | 27.29 | 27.94 | 27.18 | 27.86 | +2.09% | 0.53 | 3.02% |
| 2025-10-30 | 27.30 | 27.67 | 27.00 | 27.29 | -0.04% | 0.37 | 2.15% |
| 2025-10-29 | 27.61 | 27.73 | 27.05 | 27.30 | -1.52% | 0.43 | 2.51% |
| 2025-10-28 | 27.55 | 27.84 | 27.43 | 27.72 | +0.25% | 0.28 | 1.59% |
| 2025-10-27 | 27.60 | 27.80 | 27.28 | 27.65 | +0.69% | 0.46 | 2.67% |
| 2025-10-24 | 28.00 | 28.10 | 27.41 | 27.46 | -1.33% | 0.44 | 2.56% |
| 2025-10-23 | 27.45 | 27.87 | 27.45 | 27.83 | +1.13% | 0.48 | 2.75% |