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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 77.54 | 78.06 | 73.00 | 73.74 | -5.72% | 1.14 | 1.89% |
| 2026-03-20 | 81.29 | 82.30 | 77.99 | 78.21 | -3.31% | 0.60 | 0.93% |
| 2026-03-19 | 84.00 | 85.87 | 80.47 | 80.89 | -3.41% | 0.58 | 0.89% |
| 2026-03-18 | 82.83 | 84.18 | 81.70 | 83.75 | +1.01% | 0.64 | 0.97% |
| 2026-03-17 | 83.00 | 83.98 | 81.62 | 82.91 | +0.18% | 0.93 | 1.41% |
| 2026-03-16 | 85.92 | 87.20 | 82.52 | 82.76 | -3.68% | 1.34 | 2.00% |
| 2026-03-13 | 87.48 | 88.23 | 84.40 | 85.92 | -1.68% | 1.12 | 1.63% |
| 2026-03-12 | 89.00 | 89.50 | 85.85 | 87.39 | -3.24% | 1.82 | 2.61% |
| 2026-03-11 | 93.95 | 94.99 | 89.00 | 90.32 | -4.23% | 2.10 | 2.87% |
| 2026-03-10 | 90.50 | 98.29 | 87.90 | 94.31 | +4.19% | 2.54 | 3.40% |
| 2026-03-09 | 82.88 | 91.39 | 82.80 | 90.52 | +7.95% | 2.51 | 3.59% |
| 2026-03-06 | 80.77 | 87.18 | 78.20 | 83.85 | +3.42% | 1.94 | 2.91% |
| 2026-03-05 | 80.92 | 82.98 | 78.95 | 81.08 | +2.70% | 1.64 | 2.55% |
| 2026-03-04 | 75.59 | 83.50 | 73.39 | 78.95 | +4.45% | 1.74 | 2.74% |
| 2026-03-03 | 75.44 | 78.00 | 72.60 | 75.59 | +0.95% | 1.15 | 1.92% |
| 2026-03-02 | 74.00 | 74.88 | 70.45 | 74.88 | +0.51% | 1.22 | 2.08% |
| 2026-02-27 | 64.13 | 74.99 | 63.35 | 74.50 | +16.22% | 1.94 | 3.44% |
| 2026-02-26 | 64.10 | 64.10 | 64.10 | 64.10 | nan% | nan | nan% |
| 2026-02-25 | 64.10 | 64.10 | 64.10 | 64.10 | nan% | nan | nan% |
| 2026-02-24 | 62.27 | 64.56 | 62.13 | 64.10 | +3.25% | 0.49 | 0.96% |