五洲医疗 sz.301234
39.85
+3.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.65 | 40.10 | 38.09 | 39.85 | +3.72% | 0.54 | 3.43% |
| 2026-05-21 | 39.96 | 40.55 | 38.25 | 38.42 | -3.56% | 0.54 | 3.39% |
| 2026-05-20 | 39.60 | 40.40 | 38.91 | 39.84 | +0.23% | 0.46 | 2.92% |
| 2026-05-19 | 40.66 | 40.66 | 38.54 | 39.75 | -0.80% | 0.53 | 3.35% |
| 2026-05-18 | 39.84 | 40.77 | 39.22 | 40.07 | +0.63% | 0.65 | 4.04% |
| 2026-05-15 | 40.62 | 41.15 | 39.51 | 39.82 | -1.48% | 0.50 | 3.09% |
| 2026-05-14 | 41.49 | 41.82 | 40.30 | 40.42 | -1.41% | 0.48 | 2.93% |
| 2026-05-13 | 41.72 | 42.40 | 40.51 | 41.00 | -0.77% | 0.69 | 4.17% |
| 2026-05-12 | 42.00 | 42.60 | 41.00 | 41.32 | -2.02% | 0.66 | 3.92% |
| 2026-05-11 | 42.68 | 42.94 | 41.67 | 42.17 | -0.73% | 0.93 | 5.48% |
| 2026-05-08 | 40.47 | 42.95 | 40.47 | 42.48 | +4.76% | 0.94 | 5.57% |
| 2026-05-07 | 41.17 | 41.82 | 40.20 | 40.55 | -1.79% | 0.76 | 4.60% |
| 2026-05-06 | 41.82 | 42.32 | 40.91 | 41.29 | -0.31% | 0.65 | 3.88% |
| 2026-04-30 | 41.00 | 42.00 | 40.50 | 41.42 | +2.27% | 0.45 | 2.71% |
| 2026-04-29 | 41.01 | 41.83 | 39.00 | 40.50 | -0.64% | 0.72 | 4.37% |
| 2026-04-28 | 41.53 | 41.78 | 40.27 | 40.76 | -1.85% | 0.47 | 2.85% |
| 2026-04-27 | 40.92 | 42.13 | 40.41 | 41.53 | +2.11% | 0.74 | 4.46% |
| 2026-04-24 | 40.18 | 41.39 | 39.79 | 40.67 | +1.57% | 0.64 | 3.88% |
| 2026-04-23 | 40.83 | 41.23 | 39.51 | 40.04 | -1.93% | 0.47 | 2.91% |
| 2026-04-22 | 39.99 | 41.16 | 39.60 | 40.83 | +1.74% | 0.43 | 2.66% |