百诚医药 sz.301096
64.60
+0.28%
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 | 49.12 | 49.43 | 47.78 | 48.25 | -1.83% | 1.73 | 3.28% |
| 2025-07-21 | 48.51 | 50.80 | 47.89 | 49.15 | +1.05% | 1.68 | 3.13% |
| 2025-07-18 | 49.56 | 49.56 | 48.23 | 48.64 | -1.92% | 1.39 | 2.62% |
| 2025-07-17 | 48.87 | 49.61 | 48.43 | 49.59 | +0.94% | 1.66 | 3.11% |
| 2025-07-16 | 48.03 | 49.49 | 47.28 | 49.13 | +0.22% | 1.55 | 2.92% |
| 2025-07-15 | 49.30 | 49.50 | 48.07 | 49.02 | -0.73% | 1.35 | 2.54% |
| 2025-07-14 | 49.02 | 49.70 | 48.70 | 49.38 | +0.28% | 1.68 | 3.14% |
| 2025-07-11 | 47.77 | 49.70 | 47.22 | 49.24 | +2.58% | 3.45 | 6.52% |
| 2025-07-10 | 45.26 | 48.68 | 44.91 | 48.00 | +6.05% | 3.25 | 6.32% |
| 2025-07-09 | 44.51 | 45.80 | 44.06 | 45.26 | +1.25% | 1.63 | 3.31% |
| 2025-07-08 | 44.64 | 46.07 | 44.48 | 44.70 | +0.13% | 1.17 | 2.39% |
| 2025-07-07 | 45.16 | 45.40 | 44.17 | 44.64 | -1.46% | 1.27 | 2.61% |
| 2025-07-04 | 44.79 | 46.47 | 44.38 | 45.30 | +1.00% | 1.89 | 3.83% |
| 2025-07-03 | 44.33 | 45.57 | 44.08 | 44.85 | +1.17% | 1.34 | 2.74% |
| 2025-07-02 | 44.69 | 45.20 | 44.06 | 44.33 | -1.31% | 0.87 | 1.79% |
| 2025-07-01 | 44.77 | 45.40 | 44.31 | 44.92 | +0.04% | 1.04 | 2.14% |
| 2025-06-30 | 43.16 | 45.10 | 42.74 | 44.90 | +4.08% | 1.43 | 2.95% |
| 2025-06-27 | 43.36 | 44.30 | 43.00 | 43.14 | -0.51% | 0.84 | 1.77% |
| 2025-06-26 | 44.36 | 44.59 | 43.25 | 43.36 | -2.67% | 1.11 | 2.33% |
| 2025-06-25 | 45.00 | 45.14 | 44.31 | 44.55 | -0.89% | 1.15 | 2.36% |