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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.87 | 31.00 | 30.06 | 30.66 | -1.29% | 1.53 | 0.96% |
| 2025-09-15 | 30.88 | 31.76 | 30.50 | 31.06 | +1.37% | 2.70 | 1.66% |
| 2025-09-12 | 31.18 | 31.60 | 29.92 | 30.64 | -2.26% | 3.39 | 2.12% |
| 2025-09-11 | 30.88 | 32.38 | 29.93 | 31.35 | +0.19% | 3.64 | 2.21% |
| 2025-09-10 | 30.67 | 31.43 | 30.25 | 31.29 | +0.84% | 3.05 | 1.87% |
| 2025-09-09 | 29.08 | 31.23 | 28.58 | 31.03 | +6.67% | 5.05 | 3.16% |
| 2025-09-08 | 27.16 | 29.09 | 26.95 | 29.09 | +7.11% | 4.37 | 2.93% |
| 2025-09-05 | 26.08 | 27.19 | 25.21 | 27.16 | +4.14% | 2.87 | 2.06% |
| 2025-09-04 | 26.23 | 26.62 | 25.55 | 26.08 | -0.23% | 2.21 | 1.61% |
| 2025-09-03 | 25.60 | 26.70 | 25.26 | 26.14 | +2.27% | 2.79 | 2.03% |
| 2025-09-02 | 26.05 | 26.28 | 25.22 | 25.56 | -1.39% | 1.98 | 1.47% |
| 2025-09-01 | 26.33 | 26.49 | 25.84 | 25.92 | -1.82% | 2.36 | 1.73% |
| 2025-08-29 | 24.41 | 26.99 | 24.32 | 26.40 | +6.58% | 4.79 | 3.50% |
| 2025-08-28 | 25.15 | 25.44 | 24.24 | 24.77 | -0.84% | 2.13 | 1.64% |
| 2025-08-27 | 25.75 | 26.25 | 24.98 | 24.98 | -3.10% | 2.20 | 1.64% |
| 2025-08-26 | 25.04 | 26.08 | 25.04 | 25.78 | +2.14% | 2.47 | 1.83% |
| 2025-08-25 | 24.83 | 25.48 | 24.81 | 25.24 | +1.53% | 1.60 | 1.21% |
| 2025-08-22 | 25.50 | 25.50 | 24.81 | 24.86 | -1.15% | 1.54 | 1.17% |
| 2025-08-21 | 25.30 | 25.66 | 25.00 | 25.15 | -1.22% | 2.16 | 1.63% |
| 2025-08-20 | 25.75 | 25.98 | 25.10 | 25.46 | -1.93% | 2.38 | 1.78% |