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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.20 | 49.08 | 47.69 | 48.95 | +1.26% | 0.29 | 0.76% |
| 2025-12-16 | 48.68 | 49.65 | 48.16 | 48.34 | -0.80% | 0.34 | 0.87% |
| 2025-12-15 | 50.29 | 50.79 | 48.51 | 48.73 | -2.83% | 0.52 | 1.31% |
| 2025-12-12 | 50.00 | 51.33 | 49.72 | 50.15 | -0.79% | 0.55 | 1.37% |
| 2025-12-11 | 51.60 | 52.55 | 50.20 | 50.55 | -2.60% | 0.51 | 1.24% |
| 2025-12-10 | 52.67 | 53.26 | 50.66 | 51.90 | -2.17% | 0.74 | 1.80% |
| 2025-12-09 | 51.22 | 53.88 | 51.02 | 53.05 | +3.59% | 1.17 | 2.78% |
| 2025-12-08 | 49.88 | 51.79 | 48.70 | 51.21 | +4.51% | 1.03 | 2.56% |
| 2025-12-05 | 48.45 | 49.24 | 47.89 | 49.00 | +0.72% | 0.38 | 0.98% |
| 2025-12-04 | 49.28 | 49.98 | 48.38 | 48.65 | -1.28% | 0.39 | 1.00% |
| 2025-12-03 | 48.71 | 49.89 | 48.67 | 49.28 | +0.57% | 0.69 | 1.75% |
| 2025-12-02 | 48.20 | 49.45 | 47.69 | 49.00 | +1.74% | 0.83 | 2.13% |
| 2025-12-01 | 47.67 | 49.45 | 47.20 | 48.16 | +1.07% | 0.76 | 1.95% |
| 2025-11-28 | 48.10 | 48.20 | 46.95 | 47.65 | +0.06% | 0.55 | 1.44% |
| 2025-11-27 | 48.01 | 48.78 | 46.70 | 47.62 | -1.51% | 1.03 | 2.70% |
| 2025-11-26 | 49.15 | 50.09 | 47.29 | 48.35 | -1.25% | 0.94 | 2.44% |
| 2025-11-25 | 49.11 | 51.25 | 48.81 | 48.96 | -0.29% | 0.60 | 1.50% |
| 2025-11-24 | 47.60 | 49.84 | 46.17 | 49.10 | +3.09% | 0.62 | 1.60% |
| 2025-11-21 | 49.75 | 49.75 | 46.64 | 47.63 | -2.42% | 0.99 | 2.61% |
| 2025-11-20 | 50.17 | 50.35 | 48.72 | 48.81 | -1.45% | 0.47 | 1.19% |