多瑞医药 sz.301075
88.20
+3.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.95 | 88.88 | 83.00 | 88.20 | +3.68% | 1.83 | 2.68% |
| 2026-05-21 | 87.31 | 88.99 | 85.06 | 85.07 | -2.55% | 1.73 | 2.48% |
| 2026-05-20 | 88.96 | 92.99 | 85.66 | 87.30 | -1.87% | 2.92 | 4.12% |
| 2026-05-19 | 84.66 | 89.21 | 84.11 | 88.96 | +6.17% | 2.36 | 3.40% |
| 2026-05-18 | 83.54 | 86.42 | 81.00 | 83.79 | +0.10% | 1.93 | 2.86% |
| 2026-05-15 | 87.00 | 88.25 | 82.60 | 83.71 | -4.00% | 2.59 | 3.83% |
| 2026-05-14 | 81.99 | 89.88 | 80.29 | 87.20 | +5.97% | 3.62 | 5.21% |
| 2026-05-13 | 80.40 | 83.51 | 79.32 | 82.29 | +2.36% | 2.81 | 4.30% |
| 2026-05-12 | 84.80 | 85.50 | 78.69 | 80.39 | -4.43% | 3.55 | 5.41% |
| 2026-05-11 | 85.01 | 87.00 | 81.38 | 84.12 | -0.95% | 2.49 | 3.73% |
| 2026-05-08 | 81.50 | 86.00 | 80.21 | 84.93 | +4.21% | 2.58 | 3.86% |
| 2026-05-07 | 81.70 | 83.05 | 79.03 | 81.50 | -0.24% | 1.72 | 2.68% |
| 2026-05-06 | 82.95 | 86.00 | 81.60 | 81.70 | -2.10% | 2.23 | 3.33% |
| 2026-04-30 | 82.17 | 83.99 | 80.30 | 83.45 | +2.46% | 1.56 | 2.39% |
| 2026-04-29 | 79.87 | 83.13 | 76.01 | 81.45 | +0.92% | 2.09 | 3.23% |
| 2026-04-28 | 80.66 | 84.48 | 79.72 | 80.71 | -0.01% | 2.46 | 3.75% |
| 2026-04-27 | 78.93 | 80.89 | 76.00 | 80.72 | +1.97% | 1.30 | 2.06% |
| 2026-04-24 | 75.00 | 80.24 | 73.90 | 79.16 | +5.55% | 2.51 | 4.03% |
| 2026-04-23 | 76.55 | 76.73 | 73.51 | 75.00 | -2.25% | 1.98 | 3.29% |
| 2026-04-22 | 81.68 | 84.66 | 73.18 | 76.73 | -5.90% | 2.71 | 4.38% |