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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.62 | 45.89 | 43.05 | 45.18 | +3.03% | 0.54 | 1.79% |
| 2025-10-21 | 43.31 | 44.15 | 42.87 | 43.85 | +1.39% | 0.42 | 1.42% |
| 2025-10-20 | 43.82 | 44.16 | 42.60 | 43.25 | +0.23% | 0.40 | 1.36% |
| 2025-10-17 | 45.99 | 46.79 | 42.90 | 43.15 | -4.41% | 0.84 | 2.77% |
| 2025-10-16 | 47.26 | 49.20 | 44.58 | 45.14 | -7.08% | 1.60 | 5.08% |
| 2025-10-15 | 47.02 | 50.66 | 46.13 | 48.58 | +3.52% | 2.07 | 6.27% |
| 2025-10-14 | 46.90 | 49.20 | 46.22 | 46.93 | +1.54% | 1.06 | 3.27% |
| 2025-10-13 | 42.00 | 47.00 | 41.39 | 46.22 | +6.13% | 1.47 | 4.77% |
| 2025-10-10 | 44.45 | 45.08 | 42.52 | 43.55 | -2.73% | 0.64 | 2.15% |
| 2025-10-09 | 44.00 | 46.00 | 42.26 | 44.77 | +2.92% | 0.88 | 2.92% |
| 2025-09-30 | 43.35 | 43.65 | 42.11 | 43.50 | +0.35% | 0.53 | 1.81% |
| 2025-09-29 | 42.00 | 44.85 | 40.68 | 43.35 | +3.17% | 0.67 | 2.28% |
| 2025-09-26 | 42.56 | 42.82 | 41.52 | 42.02 | -1.82% | 0.39 | 1.35% |
| 2025-09-25 | 43.57 | 44.56 | 42.70 | 42.80 | -1.72% | 0.60 | 2.01% |
| 2025-09-24 | 43.27 | 44.20 | 42.96 | 43.55 | +0.46% | 0.46 | 1.55% |
| 2025-09-23 | 43.42 | 43.50 | 42.00 | 43.35 | -1.14% | 0.71 | 2.44% |
| 2025-09-22 | 48.00 | 48.16 | 43.31 | 43.85 | -8.63% | 1.86 | 6.16% |
| 2025-09-19 | 45.91 | 52.32 | 45.17 | 47.99 | +4.64% | 1.72 | 5.23% |
| 2025-09-18 | 46.70 | 47.70 | 45.18 | 45.86 | -1.80% | 0.88 | 2.78% |
| 2025-09-17 | 47.03 | 48.34 | 46.04 | 46.70 | -0.68% | 0.91 | 2.83% |