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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.58 | 29.64 | 28.82 | 29.52 | +1.90% | 0.21 | 3.86% |
| 2025-06-23 | 28.50 | 29.02 | 28.16 | 28.97 | +1.83% | 0.24 | 4.50% |
| 2025-06-20 | 28.86 | 29.18 | 28.35 | 28.45 | -1.42% | 0.17 | 3.28% |
| 2025-06-19 | 29.60 | 29.90 | 28.63 | 28.86 | -3.12% | 0.25 | 4.62% |
| 2025-06-18 | 30.01 | 30.06 | 29.33 | 29.79 | -0.90% | 0.23 | 4.25% |
| 2025-06-17 | 30.82 | 30.88 | 29.91 | 30.06 | -1.28% | 0.26 | 4.57% |
| 2025-06-16 | 30.69 | 31.15 | 29.97 | 30.45 | +1.50% | 0.30 | 5.26% |
| 2025-06-13 | 30.50 | 31.13 | 29.83 | 30.00 | -2.88% | 0.45 | 8.02% |
| 2025-06-12 | 29.80 | 31.37 | 29.53 | 30.89 | +4.29% | 0.73 | 12.98% |
| 2025-06-11 | 29.87 | 30.05 | 29.30 | 29.62 | -0.54% | 0.24 | 4.41% |
| 2025-06-10 | 30.10 | 30.18 | 29.16 | 29.78 | +0.03% | 0.30 | 5.56% |
| 2025-06-09 | 29.32 | 29.98 | 29.30 | 29.77 | +1.26% | 0.32 | 5.85% |
| 2025-06-06 | 29.04 | 29.50 | 28.75 | 29.40 | +0.93% | 0.25 | 4.74% |
| 2025-06-05 | 29.21 | 29.35 | 28.78 | 29.13 | +0.17% | 0.23 | 4.35% |
| 2025-06-04 | 29.06 | 29.42 | 28.82 | 29.08 | +0.31% | 0.26 | 4.80% |
| 2025-06-03 | 28.51 | 29.15 | 28.48 | 28.99 | +1.26% | 0.23 | 4.29% |
| 2025-05-30 | 28.73 | 29.17 | 28.32 | 28.63 | -0.35% | 0.27 | 5.10% |
| 2025-05-29 | 28.15 | 28.82 | 28.00 | 28.73 | +2.21% | 0.23 | 4.38% |
| 2025-05-28 | 28.24 | 28.56 | 27.96 | 28.11 | -0.70% | 0.21 | 3.95% |
| 2025-05-27 | 28.41 | 28.64 | 28.05 | 28.31 | -0.14% | 0.17 | 3.16% |