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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.64 | 41.64 | 41.08 | 41.21 | -0.77% | 0.42 | 1.51% |
| 2026-01-15 | 41.16 | 41.68 | 40.96 | 41.53 | +0.02% | 0.44 | 1.57% |
| 2026-01-14 | 42.32 | 42.36 | 40.85 | 41.52 | -1.61% | 0.95 | 3.34% |
| 2026-01-13 | 44.42 | 44.42 | 42.07 | 42.20 | -4.22% | 1.32 | 4.51% |
| 2026-01-12 | 47.30 | 47.45 | 43.70 | 44.06 | -7.53% | 1.92 | 6.30% |
| 2026-01-09 | 45.00 | 48.08 | 44.80 | 47.65 | +5.49% | 1.71 | 5.40% |
| 2026-01-08 | 45.27 | 45.60 | 44.53 | 45.17 | +0.44% | 0.62 | 2.01% |
| 2026-01-07 | 44.95 | 45.25 | 43.85 | 44.97 | -0.40% | 0.84 | 2.78% |
| 2026-01-06 | 44.86 | 46.16 | 43.68 | 45.15 | +2.71% | 1.47 | 4.79% |
| 2026-01-05 | 42.19 | 44.20 | 42.03 | 43.96 | +3.44% | 1.21 | 4.10% |
| 2025-12-31 | 43.19 | 44.44 | 41.72 | 42.50 | -1.44% | 1.18 | 4.01% |
| 2025-12-30 | 43.21 | 44.30 | 42.00 | 43.12 | +1.39% | 1.06 | 3.61% |
| 2025-12-29 | 41.29 | 43.98 | 40.30 | 42.53 | +3.99% | 1.05 | 3.69% |
| 2025-12-26 | 42.31 | 42.31 | 40.72 | 40.90 | -1.61% | 0.41 | 1.45% |
| 2025-12-25 | 41.65 | 42.13 | 41.13 | 41.57 | -0.02% | 0.31 | 1.10% |
| 2025-12-24 | 40.71 | 42.27 | 40.71 | 41.58 | +2.29% | 0.44 | 1.55% |
| 2025-12-23 | 41.72 | 41.95 | 40.18 | 40.65 | -2.38% | 0.47 | 1.68% |
| 2025-12-22 | 42.35 | 42.50 | 41.00 | 41.64 | -1.79% | 0.51 | 1.82% |
| 2025-12-19 | 43.09 | 43.11 | 41.77 | 42.40 | -0.73% | 0.53 | 1.84% |
| 2025-12-18 | 43.75 | 44.65 | 42.23 | 42.71 | -2.93% | 0.85 | 2.91% |