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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.40 | 40.20 | 39.04 | 40.13 | +1.85% | 0.48 | 2.99% |
| 2026-04-20 | 39.36 | 40.00 | 38.76 | 39.40 | +0.48% | 0.37 | 2.36% |
| 2026-04-17 | 39.20 | 39.35 | 38.67 | 39.21 | +0.03% | 0.29 | 1.84% |
| 2026-04-16 | 38.73 | 39.46 | 38.01 | 39.20 | +1.19% | 0.46 | 2.94% |
| 2026-04-15 | 39.00 | 39.89 | 38.50 | 38.74 | -0.10% | 0.43 | 2.72% |
| 2026-04-14 | 39.00 | 39.95 | 38.23 | 38.78 | -0.92% | 0.58 | 3.72% |
| 2026-04-13 | 40.34 | 40.34 | 38.41 | 39.14 | -3.36% | 0.66 | 4.23% |
| 2026-04-10 | 38.30 | 40.68 | 37.99 | 40.50 | +6.36% | 0.87 | 5.41% |
| 2026-04-09 | 38.30 | 38.30 | 37.50 | 38.08 | -0.76% | 0.26 | 1.74% |
| 2026-04-08 | 36.85 | 38.38 | 36.85 | 38.37 | +4.95% | 0.38 | 2.47% |
| 2026-04-07 | 37.77 | 37.77 | 35.65 | 36.56 | +1.84% | 0.29 | 2.00% |
| 2026-04-03 | 38.00 | 38.00 | 35.71 | 35.90 | -3.13% | 0.33 | 2.28% |
| 2026-04-02 | 38.68 | 38.68 | 36.70 | 37.06 | -3.72% | 0.29 | 1.90% |
| 2026-04-01 | 37.77 | 38.78 | 37.76 | 38.49 | +3.58% | 0.39 | 2.51% |
| 2026-03-31 | 38.62 | 38.62 | 37.05 | 37.16 | -2.93% | 0.28 | 1.86% |
| 2026-03-30 | 39.29 | 39.99 | 37.89 | 38.28 | -3.53% | 0.46 | 2.95% |
| 2026-03-27 | 37.45 | 41.37 | 36.00 | 39.68 | +4.04% | 0.88 | 5.53% |
| 2026-03-26 | 38.31 | 39.29 | 37.68 | 38.14 | +1.25% | 0.47 | 3.03% |
| 2026-03-25 | 36.52 | 38.20 | 36.01 | 37.67 | +4.64% | 0.54 | 3.55% |
| 2026-03-24 | 35.49 | 36.39 | 34.74 | 36.00 | +3.27% | 0.47 | 3.32% |