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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.00 | 27.06 | 25.84 | 26.89 | +1.05% | 3.41 | 2.44% |
| 2026-04-20 | 26.65 | 28.77 | 25.81 | 26.61 | +0.30% | 6.57 | 4.65% |
| 2026-04-17 | 25.96 | 26.99 | 25.77 | 26.53 | +1.18% | 3.63 | 2.61% |
| 2026-04-16 | 26.00 | 26.42 | 25.60 | 26.22 | +1.31% | 4.06 | 2.96% |
| 2026-04-15 | 26.51 | 27.00 | 25.48 | 25.88 | +2.78% | 6.16 | 4.49% |
| 2026-04-14 | 24.00 | 25.30 | 23.57 | 25.18 | +4.26% | 5.09 | 3.94% |
| 2026-04-13 | 24.59 | 25.54 | 24.04 | 24.15 | +1.43% | 5.53 | 4.24% |
| 2026-04-10 | 23.80 | 24.27 | 23.55 | 23.81 | +0.38% | 2.94 | 2.35% |
| 2026-04-09 | 24.35 | 25.02 | 23.61 | 23.72 | -4.74% | 4.66 | 3.68% |
| 2026-04-08 | 24.85 | 25.89 | 24.38 | 24.90 | +1.51% | 5.14 | 3.93% |
| 2026-04-07 | 25.66 | 25.76 | 23.97 | 24.53 | -5.51% | 4.95 | 3.80% |
| 2026-04-03 | 26.00 | 28.77 | 25.60 | 25.96 | -0.15% | 8.89 | 6.25% |
| 2026-04-02 | 24.11 | 27.51 | 24.03 | 26.00 | +6.04% | 6.08 | 4.49% |
| 2026-04-01 | 23.97 | 24.53 | 23.63 | 24.52 | +1.83% | 2.42 | 1.91% |
| 2026-03-31 | 23.78 | 24.39 | 23.54 | 24.08 | +1.26% | 2.00 | 1.59% |
| 2026-03-30 | 22.42 | 24.40 | 22.42 | 23.78 | +5.45% | 2.74 | 2.21% |
| 2026-03-27 | 21.61 | 23.18 | 21.54 | 22.55 | +2.55% | 2.02 | 1.70% |
| 2026-03-26 | 22.99 | 22.99 | 21.82 | 21.99 | -5.09% | 1.97 | 1.69% |
| 2026-03-25 | 21.01 | 23.21 | 20.90 | 23.17 | +10.33% | 1.67 | 1.44% |
| 2026-03-24 | 20.43 | 21.00 | 20.40 | 21.00 | +4.06% | 0.63 | 0.58% |