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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.58 | 37.06 | 34.06 | 34.86 | -6.49% | 0.60 | 4.20% |
| 2026-03-20 | 39.10 | 39.40 | 37.19 | 37.28 | -3.94% | 0.34 | 2.25% |
| 2026-03-19 | 39.89 | 40.98 | 38.57 | 38.81 | -3.14% | 0.45 | 2.85% |
| 2026-03-18 | 39.12 | 40.24 | 38.10 | 40.07 | +3.30% | 0.54 | 3.40% |
| 2026-03-17 | 38.52 | 39.37 | 38.00 | 38.79 | +1.09% | 0.35 | 2.28% |
| 2026-03-16 | 38.50 | 38.66 | 37.61 | 38.37 | +0.92% | 0.32 | 2.07% |
| 2026-03-13 | 38.21 | 39.20 | 37.88 | 38.02 | -0.34% | 0.36 | 2.34% |
| 2026-03-12 | 39.77 | 39.77 | 37.75 | 38.15 | -3.49% | 0.57 | 3.70% |
| 2026-03-11 | 40.52 | 41.16 | 39.40 | 39.53 | -1.98% | 0.50 | 3.09% |
| 2026-03-10 | 38.60 | 40.42 | 38.60 | 40.33 | +5.58% | 0.53 | 3.32% |
| 2026-03-09 | 39.40 | 39.40 | 37.82 | 38.20 | -4.02% | 0.56 | 3.60% |
| 2026-03-06 | 39.72 | 40.47 | 39.52 | 39.80 | +0.20% | 0.28 | 1.74% |
| 2026-03-05 | 41.29 | 41.85 | 39.40 | 39.72 | -3.33% | 0.39 | 2.43% |
| 2026-03-04 | 39.20 | 41.50 | 39.20 | 41.09 | +3.87% | 0.47 | 2.87% |
| 2026-03-03 | 41.45 | 41.80 | 39.52 | 39.56 | -4.56% | 0.41 | 1.49% |
| 2026-03-02 | 43.01 | 43.25 | 40.94 | 41.45 | -5.37% | 0.79 | 2.77% |
| 2026-02-27 | 41.94 | 44.18 | 41.55 | 43.80 | +4.94% | 1.04 | 3.54% |
| 2026-02-26 | 41.75 | 42.50 | 41.52 | 41.74 | +0.02% | 0.40 | 1.39% |
| 2026-02-25 | 41.93 | 42.10 | 41.58 | 41.73 | -0.45% | 0.25 | 0.88% |
| 2026-02-24 | 41.05 | 41.92 | 40.81 | 41.92 | +3.12% | 0.34 | 1.22% |