百洋医药 sz.301015
22.82
+3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.12 | 21.20 | 20.38 | 21.05 | -4.23% | 3.67 | 3.34% |
| 2025-07-21 | 21.30 | 22.00 | 21.06 | 21.98 | +2.71% | 2.82 | 2.48% |
| 2025-07-18 | 21.59 | 21.65 | 21.06 | 21.40 | -1.38% | 2.08 | 1.86% |
| 2025-07-17 | 21.10 | 21.76 | 21.06 | 21.70 | +2.41% | 2.92 | 2.59% |
| 2025-07-16 | 20.67 | 21.32 | 20.65 | 21.19 | +2.37% | 1.87 | 1.69% |
| 2025-07-15 | 21.21 | 21.26 | 20.50 | 20.70 | -2.08% | 1.84 | 1.69% |
| 2025-07-14 | 21.22 | 21.53 | 21.00 | 21.14 | -0.38% | 1.83 | 1.65% |
| 2025-07-11 | 21.58 | 21.71 | 21.18 | 21.22 | -1.85% | 2.69 | 2.40% |
| 2025-07-10 | 20.77 | 22.35 | 20.77 | 21.62 | +4.34% | 3.98 | 3.50% |
| 2025-07-09 | 21.07 | 21.40 | 20.66 | 20.72 | -2.26% | 2.46 | 2.24% |
| 2025-07-08 | 20.53 | 21.47 | 20.50 | 21.20 | +2.71% | 2.24 | 2.02% |
| 2025-07-07 | 21.18 | 21.44 | 20.50 | 20.64 | -2.18% | 2.52 | 2.29% |
| 2025-07-04 | 21.51 | 22.00 | 21.02 | 21.10 | -1.91% | 3.88 | 3.43% |
| 2025-07-03 | 20.01 | 22.68 | 19.87 | 21.51 | +7.50% | 4.99 | 4.47% |
| 2025-07-02 | 20.50 | 20.69 | 19.96 | 20.01 | -3.43% | 2.40 | 2.26% |
| 2025-07-01 | 20.00 | 21.09 | 19.81 | 20.72 | +3.29% | 3.69 | 3.45% |
| 2025-06-30 | 19.71 | 20.31 | 19.57 | 20.06 | +1.57% | 2.11 | 2.02% |
| 2025-06-27 | 19.58 | 20.11 | 19.55 | 19.75 | +0.51% | 1.63 | 1.56% |
| 2025-06-26 | 19.82 | 19.98 | 19.33 | 19.65 | -1.36% | 2.10 | 2.04% |
| 2025-06-25 | 19.96 | 20.30 | 19.68 | 19.92 | -0.30% | 1.91 | 1.83% |