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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.55 | 22.79 | 22.52 | 22.68 | -0.09% | 0.78 | 0.65% |
| 2025-11-18 | 23.07 | 23.25 | 22.43 | 22.70 | -1.52% | 1.26 | 1.05% |
| 2025-11-17 | 23.98 | 23.98 | 22.87 | 23.05 | -3.88% | 1.71 | 1.41% |
| 2025-11-14 | 23.97 | 24.65 | 23.93 | 23.98 | -0.79% | 1.01 | 0.79% |
| 2025-11-13 | 24.24 | 24.41 | 23.72 | 24.17 | -1.27% | 1.25 | 0.99% |
| 2025-11-12 | 24.08 | 24.97 | 24.08 | 24.48 | +1.96% | 1.59 | 1.23% |
| 2025-11-11 | 24.06 | 24.34 | 23.90 | 24.01 | -0.29% | 0.98 | 0.77% |
| 2025-11-10 | 24.25 | 24.39 | 23.89 | 24.08 | -0.70% | 1.52 | 1.20% |
| 2025-11-07 | 24.85 | 24.90 | 23.88 | 24.25 | -1.78% | 1.24 | 0.97% |
| 2025-11-06 | 24.95 | 25.00 | 24.37 | 24.69 | -1.36% | 1.43 | 1.11% |
| 2025-11-05 | 25.27 | 26.06 | 24.92 | 25.03 | -2.30% | 1.65 | 1.24% |
| 2025-11-04 | 27.18 | 27.20 | 24.80 | 25.62 | -6.08% | 2.73 | 2.03% |
| 2025-11-03 | 26.94 | 27.72 | 26.49 | 27.28 | +1.91% | 1.85 | 1.30% |
| 2025-10-31 | 25.84 | 27.07 | 25.84 | 26.77 | +1.94% | 1.59 | 1.13% |
| 2025-10-30 | 26.97 | 27.80 | 25.94 | 26.26 | +0.23% | 2.10 | 1.50% |
| 2025-10-29 | 25.99 | 26.37 | 25.28 | 26.20 | +0.81% | 0.92 | 0.68% |
| 2025-10-28 | 26.47 | 26.50 | 25.56 | 25.99 | -1.55% | 0.89 | 0.65% |
| 2025-10-27 | 26.29 | 26.46 | 25.95 | 26.40 | +1.27% | 0.88 | 0.64% |
| 2025-10-24 | 26.35 | 26.59 | 26.00 | 26.07 | -0.80% | 0.97 | 0.71% |
| 2025-10-23 | 26.00 | 26.35 | 25.31 | 26.28 | +1.15% | 0.84 | 0.62% |