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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 81.24 | 83.86 | 79.21 | 81.54 | -0.07% | 2.32 | 3.56% |
| 2026-04-20 | 75.99 | 82.76 | 75.64 | 81.60 | +6.62% | 3.82 | 6.04% |
| 2026-04-17 | 70.00 | 76.81 | 69.90 | 76.53 | +8.51% | 3.02 | 5.05% |
| 2026-04-16 | 68.14 | 71.38 | 66.10 | 70.53 | +4.03% | 2.33 | 4.23% |
| 2026-04-15 | 67.37 | 69.50 | 65.50 | 67.80 | +1.97% | 1.50 | 2.77% |
| 2026-04-14 | 65.75 | 67.80 | 63.59 | 66.49 | +1.28% | 1.61 | 3.06% |
| 2026-04-13 | 65.73 | 66.39 | 63.46 | 65.65 | -0.12% | 0.78 | 1.52% |
| 2026-04-10 | 64.31 | 68.32 | 62.86 | 65.73 | +3.84% | 1.18 | 2.22% |
| 2026-04-09 | 63.93 | 63.93 | 61.69 | 63.30 | -1.05% | 0.75 | 1.50% |
| 2026-04-08 | 62.74 | 64.76 | 62.47 | 63.97 | +2.60% | 0.81 | 1.58% |
| 2026-04-07 | 63.98 | 63.98 | 61.83 | 62.35 | -1.55% | 0.72 | 1.44% |
| 2026-04-03 | 62.28 | 63.80 | 60.77 | 63.33 | +1.60% | 0.91 | 1.82% |
| 2026-04-02 | 63.51 | 63.59 | 61.71 | 62.33 | -0.89% | 0.77 | 1.53% |
| 2026-04-01 | 64.00 | 64.26 | 62.18 | 62.89 | +1.11% | 1.06 | 2.11% |
| 2026-03-31 | 66.01 | 66.13 | 62.20 | 62.20 | -5.30% | 1.52 | 3.00% |
| 2026-03-30 | 64.80 | 66.65 | 62.88 | 65.68 | -0.48% | 1.84 | 3.54% |
| 2026-03-27 | 73.97 | 76.96 | 65.29 | 66.00 | -12.64% | 3.94 | 7.24% |
| 2026-03-26 | 80.00 | 80.99 | 74.10 | 75.55 | -6.21% | 1.32 | 2.15% |
| 2026-03-25 | 79.41 | 83.57 | 77.03 | 80.55 | +3.26% | 1.43 | 2.21% |
| 2026-03-24 | 76.00 | 78.10 | 75.02 | 78.01 | +5.79% | 0.87 | 1.41% |