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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.96 | 20.14 | 19.74 | 19.98 | +0.10% | 2.14 | 2.04% |
| 2025-06-23 | 19.58 | 20.41 | 19.00 | 19.96 | +1.17% | 3.76 | 3.64% |
| 2025-06-20 | 20.15 | 20.33 | 19.70 | 19.73 | -2.66% | 1.91 | 1.83% |
| 2025-06-19 | 20.68 | 21.09 | 20.14 | 20.27 | -2.08% | 2.56 | 2.38% |
| 2025-06-18 | 21.30 | 21.35 | 20.64 | 20.70 | -4.34% | 3.90 | 3.55% |
| 2025-06-17 | 24.88 | 25.20 | 21.47 | 21.64 | -9.98% | 7.86 | 6.62% |
| 2025-06-16 | 24.79 | 24.97 | 23.20 | 24.04 | -1.31% | 5.41 | 4.27% |
| 2025-06-13 | 23.40 | 25.89 | 23.40 | 24.36 | +5.23% | 6.90 | 5.30% |
| 2025-06-12 | 22.86 | 23.58 | 22.09 | 23.15 | -0.60% | 5.60 | 4.65% |
| 2025-06-11 | 22.72 | 23.93 | 21.86 | 23.29 | +10.33% | 9.82 | 8.13% |
| 2025-06-10 | 19.47 | 22.13 | 19.40 | 21.11 | +8.98% | 6.29 | 5.74% |
| 2025-06-09 | 18.90 | 19.66 | 18.80 | 19.37 | +2.49% | 1.79 | 1.76% |
| 2025-06-06 | 19.20 | 19.31 | 18.73 | 18.90 | -1.46% | 1.43 | 1.44% |
| 2025-06-05 | 19.92 | 19.92 | 19.11 | 19.18 | -3.71% | 2.36 | 2.32% |
| 2025-06-04 | 18.71 | 20.72 | 18.61 | 19.92 | +6.35% | 4.23 | 4.08% |
| 2025-06-03 | 17.78 | 18.85 | 17.76 | 18.73 | +4.64% | 1.83 | 1.89% |
| 2025-05-30 | 18.08 | 18.20 | 17.83 | 17.90 | -0.72% | 0.82 | 0.87% |
| 2025-05-29 | 17.56 | 18.03 | 17.46 | 18.03 | +3.09% | 1.00 | 1.07% |
| 2025-05-28 | 17.71 | 17.72 | 17.41 | 17.49 | -1.02% | 0.53 | 0.58% |
| 2025-05-27 | 17.65 | 17.80 | 17.50 | 17.67 | +0.28% | 0.65 | 0.70% |