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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.36 | 35.99 | 34.80 | 35.74 | +0.99% | 1.02 | 4.21% |
| 2025-07-21 | 34.91 | 35.64 | 34.53 | 35.39 | +0.94% | 0.89 | 3.73% |
| 2025-07-18 | 35.71 | 35.71 | 34.40 | 35.06 | -0.79% | 0.82 | 3.48% |
| 2025-07-17 | 34.83 | 35.59 | 34.35 | 35.34 | +0.83% | 1.05 | 4.40% |
| 2025-07-16 | 35.55 | 36.16 | 34.82 | 35.05 | -2.37% | 1.03 | 4.27% |
| 2025-07-15 | 35.79 | 35.97 | 33.89 | 35.90 | +0.31% | 1.61 | 6.80% |
| 2025-07-14 | 34.54 | 37.52 | 34.39 | 35.79 | +2.55% | 2.06 | 8.41% |
| 2025-07-11 | 35.84 | 35.97 | 34.57 | 34.90 | -6.33% | 2.18 | 9.15% |
| 2025-07-10 | 38.62 | 40.55 | 37.05 | 37.26 | -5.43% | 2.96 | 11.37% |
| 2025-07-09 | 36.14 | 44.30 | 35.57 | 39.40 | +5.80% | 4.16 | 15.76% |
| 2025-07-08 | 36.88 | 38.50 | 35.16 | 37.24 | -3.52% | 3.32 | 13.40% |
| 2025-07-07 | 32.00 | 38.60 | 31.81 | 38.60 | +19.99% | 1.80 | 7.35% |
| 2025-07-04 | 31.78 | 33.97 | 31.78 | 32.17 | +0.94% | 1.27 | 20.92% |
| 2025-07-03 | 31.29 | 32.88 | 31.25 | 31.87 | +3.74% | 0.81 | 13.69% |
| 2025-07-02 | 31.00 | 31.46 | 30.50 | 30.72 | -3.43% | 0.68 | 11.99% |
| 2025-07-01 | 29.91 | 31.82 | 29.80 | 31.81 | +6.35% | 0.89 | 15.49% |
| 2025-06-30 | 29.39 | 30.08 | 29.21 | 29.91 | +1.91% | 0.23 | 4.21% |
| 2025-06-27 | 29.50 | 29.50 | 29.03 | 29.35 | +0.62% | 0.19 | 3.61% |
| 2025-06-26 | 29.50 | 29.64 | 29.08 | 29.17 | -0.65% | 0.20 | 3.72% |
| 2025-06-25 | 29.76 | 29.98 | 29.00 | 29.36 | -0.54% | 0.23 | 4.26% |