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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.10 | 21.14 | 20.05 | 20.18 | -5.26% | 0.86 | 0.80% |
| 2026-03-20 | 21.90 | 22.15 | 21.30 | 21.30 | -2.56% | 0.60 | 0.53% |
| 2026-03-19 | 22.10 | 22.38 | 21.75 | 21.86 | -2.50% | 0.53 | 0.46% |
| 2026-03-18 | 22.29 | 22.50 | 22.00 | 22.42 | +0.99% | 0.51 | 0.44% |
| 2026-03-17 | 22.37 | 22.92 | 22.20 | 22.20 | -0.89% | 0.86 | 0.72% |
| 2026-03-16 | 22.22 | 22.67 | 22.22 | 22.40 | +0.27% | 0.73 | 0.62% |
| 2026-03-13 | 21.92 | 22.53 | 21.77 | 22.34 | +1.96% | 0.85 | 0.73% |
| 2026-03-12 | 22.04 | 22.28 | 21.81 | 21.91 | -1.13% | 0.40 | 0.35% |
| 2026-03-11 | 22.08 | 22.23 | 21.90 | 22.16 | +0.86% | 0.56 | 0.48% |
| 2026-03-10 | 21.67 | 21.99 | 21.60 | 21.97 | +2.09% | 0.61 | 0.53% |
| 2026-03-09 | 21.95 | 22.01 | 21.26 | 21.52 | -2.84% | 1.09 | 0.96% |
| 2026-03-06 | 21.71 | 22.25 | 21.68 | 22.15 | +1.70% | 0.51 | 0.44% |
| 2026-03-05 | 21.89 | 22.00 | 21.68 | 21.78 | +0.79% | 0.50 | 0.44% |
| 2026-03-04 | 22.06 | 22.20 | 21.48 | 21.61 | -2.44% | 0.91 | 0.80% |
| 2026-03-03 | 22.58 | 22.82 | 22.07 | 22.15 | -1.60% | 0.92 | 0.78% |
| 2026-03-02 | 23.42 | 23.42 | 22.13 | 22.51 | -5.38% | 1.96 | 1.65% |
| 2026-02-27 | 23.84 | 24.16 | 23.71 | 23.79 | -0.46% | 0.78 | 0.62% |
| 2026-02-26 | 24.11 | 24.19 | 23.53 | 23.90 | -0.71% | 1.17 | 0.94% |
| 2026-02-25 | 24.24 | 24.37 | 24.02 | 24.07 | -0.58% | 0.76 | 0.60% |
| 2026-02-24 | 23.56 | 24.94 | 23.55 | 24.21 | +3.46% | 2.29 | 1.78% |