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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.56 | 41.00 | 38.62 | 38.91 | -0.99% | 0.55 | 2.05% |
| 2025-11-18 | 40.46 | 40.52 | 38.95 | 39.30 | -2.19% | 0.36 | 1.34% |
| 2025-11-17 | 41.03 | 41.76 | 39.32 | 40.18 | -1.76% | 0.45 | 1.65% |
| 2025-11-14 | 40.37 | 41.88 | 40.37 | 40.90 | -0.94% | 0.50 | 1.77% |
| 2025-11-13 | 40.62 | 41.78 | 39.30 | 41.29 | +4.43% | 0.72 | 2.60% |
| 2025-11-12 | 39.41 | 40.07 | 39.14 | 39.54 | +0.36% | 0.28 | 1.04% |
| 2025-11-11 | 39.51 | 40.40 | 39.08 | 39.40 | +0.08% | 0.33 | 1.22% |
| 2025-11-10 | 40.13 | 40.13 | 39.03 | 39.37 | -1.43% | 0.34 | 1.27% |
| 2025-11-07 | 40.66 | 40.66 | 39.83 | 39.94 | -1.19% | 0.35 | 1.28% |
| 2025-11-06 | 41.49 | 41.55 | 40.30 | 40.42 | -1.53% | 0.41 | 1.48% |
| 2025-11-05 | 40.69 | 41.45 | 40.43 | 41.05 | +1.38% | 0.49 | 1.76% |
| 2025-11-04 | 41.88 | 42.04 | 39.76 | 40.49 | -3.39% | 0.64 | 2.34% |
| 2025-11-03 | 41.20 | 42.40 | 40.63 | 41.91 | +1.72% | 0.63 | 2.21% |
| 2025-10-31 | 41.21 | 41.79 | 40.74 | 41.20 | +0.34% | 0.65 | 2.31% |
| 2025-10-30 | 42.21 | 42.55 | 40.80 | 41.06 | -2.82% | 0.70 | 2.46% |
| 2025-10-29 | 42.92 | 43.69 | 40.50 | 42.25 | -2.38% | 1.05 | 3.65% |
| 2025-10-28 | 42.86 | 43.70 | 42.72 | 43.28 | +0.49% | 0.34 | 1.17% |
| 2025-10-27 | 43.78 | 44.21 | 42.56 | 43.07 | -1.67% | 0.56 | 1.90% |
| 2025-10-24 | 44.32 | 46.49 | 43.50 | 43.80 | -2.86% | 0.58 | 1.90% |
| 2025-10-23 | 45.00 | 46.28 | 44.57 | 45.09 | -0.20% | 0.48 | 1.56% |