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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.15 | 28.48 | 27.89 | 28.35 | +0.17% | 0.22 | 4.19% |
| 2025-05-23 | 28.14 | 28.86 | 27.90 | 28.30 | +0.56% | 0.27 | 5.17% |
| 2025-05-22 | 28.45 | 28.88 | 28.02 | 28.14 | -1.56% | 0.20 | 3.78% |
| 2025-05-21 | 29.08 | 29.24 | 28.42 | 28.58 | -1.50% | 0.28 | 5.33% |
| 2025-05-20 | 28.40 | 29.14 | 28.33 | 29.02 | +2.55% | 0.37 | 6.85% |
| 2025-05-19 | 27.87 | 28.67 | 27.69 | 28.30 | +0.70% | 0.34 | 6.58% |
| 2025-05-16 | 28.10 | 28.36 | 27.83 | 28.10 | +0.28% | 0.42 | 8.09% |
| 2025-05-15 | 27.72 | 28.63 | 27.72 | 28.02 | -1.32% | 0.65 | 12.44% |
| 2025-05-14 | 30.18 | 31.07 | 28.10 | 28.40 | -1.34% | 0.97 | 17.80% |
| 2025-05-13 | 28.53 | 30.11 | 27.90 | 28.78 | +0.94% | 0.75 | 14.01% |
| 2025-05-12 | 28.18 | 28.97 | 27.62 | 28.52 | +2.38% | 0.43 | 8.17% |
| 2025-05-09 | 28.26 | 28.31 | 27.74 | 27.85 | -0.88% | 0.21 | 4.05% |
| 2025-05-08 | 28.00 | 28.18 | 27.67 | 28.10 | +0.89% | 0.22 | 4.26% |
| 2025-05-07 | 27.70 | 28.19 | 27.53 | 27.85 | +1.33% | 0.36 | 6.99% |
| 2025-05-06 | 27.31 | 27.94 | 27.13 | 27.49 | +2.13% | 0.32 | 6.30% |