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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.99 | 44.99 | 42.37 | 44.00 | +0.89% | 1.08 | 3.61% |
| 2025-12-16 | 45.57 | 45.57 | 42.28 | 43.61 | -3.88% | 1.45 | 4.86% |
| 2025-12-15 | 43.26 | 45.98 | 43.13 | 45.37 | +4.44% | 1.51 | 4.93% |
| 2025-12-12 | 42.98 | 44.18 | 42.35 | 43.44 | +0.91% | 0.84 | 2.84% |
| 2025-12-11 | 42.61 | 44.50 | 42.59 | 43.05 | -1.96% | 1.37 | 4.63% |
| 2025-12-10 | 40.53 | 46.00 | 40.53 | 43.91 | +11.87% | 2.29 | 7.67% |
| 2025-12-09 | 40.47 | 40.47 | 38.74 | 39.25 | -1.28% | 0.42 | 1.58% |
| 2025-12-08 | 39.03 | 40.69 | 38.02 | 39.76 | +2.47% | 0.72 | 2.66% |
| 2025-12-05 | 36.91 | 39.20 | 36.51 | 38.80 | +5.15% | 0.51 | 1.99% |
| 2025-12-04 | 37.28 | 37.37 | 36.29 | 36.90 | -0.78% | 0.29 | 1.15% |
| 2025-12-03 | 37.86 | 37.99 | 36.92 | 37.19 | -1.30% | 0.21 | 0.83% |
| 2025-12-02 | 38.08 | 38.23 | 37.42 | 37.68 | -1.02% | 0.22 | 0.86% |
| 2025-12-01 | 37.92 | 39.15 | 37.37 | 38.07 | +0.45% | 0.46 | 1.75% |
| 2025-11-28 | 37.35 | 38.08 | 36.75 | 37.90 | +1.99% | 0.44 | 1.72% |
| 2025-11-27 | 37.18 | 37.65 | 37.00 | 37.16 | +0.32% | 0.31 | 1.21% |
| 2025-11-26 | 37.87 | 38.02 | 36.91 | 37.04 | -2.42% | 0.38 | 1.50% |
| 2025-11-25 | 36.85 | 38.25 | 36.85 | 37.96 | +3.63% | 0.52 | 2.02% |
| 2025-11-24 | 37.51 | 38.39 | 36.00 | 36.63 | -1.43% | 0.63 | 2.50% |
| 2025-11-21 | 38.57 | 39.49 | 31.06 | 37.16 | -4.30% | 0.51 | 1.98% |
| 2025-11-20 | 39.16 | 39.75 | 38.50 | 38.83 | -0.21% | 0.31 | 1.18% |