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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.18 | 37.06 | 34.59 | 34.65 | -8.09% | 2.06 | 7.21% |
| 2025-07-21 | 34.46 | 38.50 | 34.11 | 37.70 | +12.57% | 2.93 | 10.10% |
| 2025-07-18 | 32.39 | 33.91 | 32.15 | 33.49 | +3.40% | 1.24 | 4.68% |
| 2025-07-17 | 32.31 | 32.72 | 31.82 | 32.39 | -0.43% | 0.65 | 2.53% |
| 2025-07-16 | 32.58 | 33.58 | 32.31 | 32.53 | -0.21% | 0.90 | 3.43% |
| 2025-07-15 | 32.60 | 32.89 | 31.33 | 32.60 | +0.15% | 1.10 | 4.30% |
| 2025-07-14 | 31.23 | 33.15 | 30.64 | 32.55 | +4.97% | 1.47 | 5.67% |
| 2025-07-11 | 31.49 | 31.62 | 30.51 | 31.01 | -1.24% | 1.34 | 5.42% |
| 2025-07-10 | 28.93 | 33.16 | 28.76 | 31.40 | +8.54% | 2.48 | 9.91% |
| 2025-07-09 | 29.30 | 29.41 | 28.78 | 28.93 | -1.63% | 0.56 | 2.42% |
| 2025-07-08 | 29.25 | 30.07 | 29.01 | 29.41 | +0.86% | 0.57 | 2.41% |
| 2025-07-07 | 29.38 | 29.75 | 28.80 | 29.16 | -1.98% | 0.64 | 2.75% |
| 2025-07-04 | 30.08 | 30.50 | 29.30 | 29.75 | -1.23% | 0.86 | 3.61% |
| 2025-07-03 | 29.45 | 30.80 | 28.89 | 30.12 | +4.66% | 1.47 | 6.10% |
| 2025-07-02 | 29.52 | 29.59 | 28.61 | 28.78 | -2.47% | 0.58 | 2.48% |
| 2025-07-01 | 29.40 | 30.20 | 28.94 | 29.51 | +1.41% | 0.95 | 4.03% |
| 2025-06-30 | 28.99 | 29.63 | 28.60 | 29.10 | +0.66% | 0.57 | 2.45% |
| 2025-06-27 | 28.77 | 29.30 | 28.09 | 28.91 | +0.52% | 0.74 | 3.23% |
| 2025-06-26 | 29.00 | 29.16 | 28.29 | 28.76 | -1.57% | 0.81 | 3.52% |
| 2025-06-25 | 27.99 | 29.90 | 27.75 | 29.22 | +5.37% | 1.63 | 7.03% |