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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.68 | 23.90 | 23.40 | 23.40 | -1.06% | 0.56 | 0.45% |
| 2026-02-12 | 23.88 | 23.98 | 23.64 | 23.65 | -0.96% | 0.64 | 0.51% |
| 2026-02-11 | 23.91 | 24.05 | 23.80 | 23.88 | -0.08% | 0.52 | 0.41% |
| 2026-02-10 | 23.91 | 24.07 | 23.76 | 23.90 | -0.21% | 0.51 | 0.41% |
| 2026-02-09 | 23.85 | 24.21 | 23.80 | 23.95 | -0.13% | 0.75 | 0.59% |
| 2026-02-06 | 23.99 | 24.36 | 23.90 | 23.98 | +0.21% | 1.18 | 0.93% |
| 2026-02-05 | 23.66 | 24.40 | 23.54 | 23.93 | +1.40% | 1.52 | 1.20% |
| 2026-02-04 | 23.29 | 23.74 | 23.27 | 23.60 | +0.81% | 0.69 | 0.56% |
| 2026-02-03 | 23.18 | 23.45 | 23.01 | 23.41 | +1.96% | 0.70 | 0.57% |
| 2026-02-02 | 23.33 | 23.70 | 22.96 | 22.96 | -2.09% | 0.75 | 0.61% |
| 2026-01-30 | 23.43 | 23.83 | 23.10 | 23.45 | 0.00% | 0.76 | 0.62% |
| 2026-01-29 | 23.36 | 23.85 | 22.95 | 23.45 | +0.21% | 0.99 | 0.80% |
| 2026-01-28 | 23.91 | 24.21 | 23.35 | 23.40 | -2.50% | 1.07 | 0.86% |
| 2026-01-27 | 24.40 | 24.41 | 23.56 | 24.00 | -1.72% | 1.19 | 0.95% |
| 2026-01-26 | 24.77 | 24.99 | 24.22 | 24.42 | -1.53% | 1.34 | 1.04% |
| 2026-01-23 | 24.68 | 25.10 | 24.66 | 24.80 | +1.68% | 1.38 | 1.06% |
| 2026-01-22 | 24.76 | 24.78 | 24.34 | 24.39 | -1.49% | 1.07 | 0.83% |
| 2026-01-21 | 24.58 | 25.08 | 24.52 | 24.76 | +0.49% | 1.01 | 0.78% |
| 2026-01-20 | 24.71 | 24.86 | 24.40 | 24.64 | -0.40% | 0.88 | 0.68% |
| 2026-01-19 | 24.85 | 25.22 | 24.64 | 24.74 | +0.94% | 1.08 | 0.83% |