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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.80 | 42.50 | 40.06 | 41.29 | +1.90% | 1.47 | 5.25% |
| 2025-08-18 | 40.82 | 41.42 | 39.70 | 40.52 | +0.47% | 1.33 | 4.84% |
| 2025-08-15 | 41.55 | 41.55 | 40.10 | 40.33 | -1.99% | 1.07 | 3.87% |
| 2025-08-14 | 43.47 | 43.50 | 40.97 | 41.15 | -4.81% | 1.01 | 3.55% |
| 2025-08-13 | 44.02 | 44.75 | 43.01 | 43.23 | -1.41% | 0.99 | 3.32% |
| 2025-08-12 | 42.50 | 43.98 | 42.11 | 43.85 | +3.03% | 1.27 | 4.33% |
| 2025-08-11 | 41.84 | 42.63 | 41.10 | 42.56 | +1.19% | 1.15 | 4.07% |
| 2025-08-08 | 42.21 | 43.24 | 41.61 | 42.06 | -0.78% | 0.89 | 3.11% |
| 2025-08-07 | 41.19 | 43.05 | 40.50 | 42.39 | +3.90% | 1.49 | 5.24% |
| 2025-08-06 | 42.11 | 42.23 | 40.24 | 40.80 | -3.09% | 1.85 | 6.62% |
| 2025-08-05 | 42.35 | 43.29 | 41.83 | 42.10 | -0.19% | 1.35 | 4.70% |
| 2025-08-04 | 40.38 | 43.06 | 39.60 | 42.18 | +3.64% | 1.87 | 6.62% |
| 2025-08-01 | 39.81 | 40.88 | 39.62 | 40.70 | +1.19% | 1.58 | 5.80% |
| 2025-07-31 | 39.11 | 40.66 | 39.00 | 40.22 | +1.82% | 2.09 | 7.69% |
| 2025-07-30 | 38.36 | 41.30 | 38.36 | 39.50 | +1.88% | 2.54 | 9.44% |
| 2025-07-29 | 38.37 | 39.20 | 37.77 | 38.77 | +0.44% | 1.35 | 5.15% |
| 2025-07-28 | 37.10 | 38.60 | 36.50 | 38.60 | +3.90% | 1.46 | 5.73% |
| 2025-07-25 | 36.14 | 37.57 | 35.83 | 37.15 | +2.79% | 1.38 | 5.52% |
| 2025-07-24 | 36.49 | 36.89 | 35.78 | 36.14 | -1.09% | 1.11 | 4.53% |
| 2025-07-23 | 35.73 | 38.09 | 35.07 | 36.54 | +2.24% | 1.93 | 7.76% |