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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.70 | 41.28 | 40.55 | 40.65 | -0.17% | 0.26 | 0.92% |
| 2026-02-12 | 41.96 | 41.96 | 40.72 | 40.72 | -2.33% | 0.34 | 1.20% |
| 2026-02-11 | 42.03 | 42.13 | 41.51 | 41.69 | -0.76% | 0.18 | 0.64% |
| 2026-02-10 | 42.25 | 42.53 | 41.84 | 42.01 | +0.26% | 0.25 | 0.87% |
| 2026-02-09 | 41.95 | 42.29 | 41.40 | 41.90 | +1.40% | 0.35 | 1.21% |
| 2026-02-06 | 41.07 | 41.95 | 40.94 | 41.32 | +0.61% | 0.41 | 1.44% |
| 2026-02-05 | 41.05 | 41.28 | 40.68 | 41.07 | +0.05% | 0.23 | 0.83% |
| 2026-02-04 | 40.66 | 41.05 | 40.11 | 41.05 | +1.28% | 0.27 | 0.96% |
| 2026-02-03 | 39.86 | 40.68 | 39.69 | 40.53 | +1.71% | 0.23 | 0.84% |
| 2026-02-02 | 40.12 | 41.16 | 39.84 | 39.85 | -0.38% | 0.38 | 1.38% |
| 2026-01-30 | 39.09 | 40.34 | 39.09 | 40.00 | -0.94% | 0.39 | 1.45% |
| 2026-01-29 | 40.90 | 41.20 | 40.20 | 40.38 | -0.54% | 0.29 | 1.05% |
| 2026-01-28 | 40.98 | 41.09 | 40.32 | 40.60 | -0.93% | 0.26 | 0.93% |
| 2026-01-27 | 40.84 | 41.15 | 40.19 | 40.98 | +0.69% | 0.33 | 1.20% |
| 2026-01-26 | 41.48 | 41.50 | 40.10 | 40.70 | -1.50% | 0.42 | 1.53% |
| 2026-01-23 | 41.85 | 41.92 | 41.25 | 41.32 | -1.05% | 0.38 | 1.35% |
| 2026-01-22 | 41.30 | 41.92 | 41.08 | 41.76 | +1.46% | 0.46 | 1.62% |
| 2026-01-21 | 40.95 | 41.38 | 40.64 | 41.16 | +0.49% | 0.26 | 0.92% |
| 2026-01-20 | 41.70 | 41.97 | 40.71 | 40.96 | -1.77% | 0.42 | 1.50% |
| 2026-01-19 | 41.18 | 42.61 | 41.11 | 41.70 | +1.19% | 0.53 | 1.86% |