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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.52 | 48.16 | 46.27 | 47.02 | -1.05% | 0.74 | 2.30% |
| 2025-09-15 | 46.07 | 48.16 | 46.03 | 47.52 | +2.83% | 1.00 | 3.09% |
| 2025-09-12 | 46.22 | 48.69 | 46.00 | 46.21 | -0.02% | 1.35 | 4.19% |
| 2025-09-11 | 45.66 | 46.70 | 44.11 | 46.22 | +1.25% | 0.74 | 2.42% |
| 2025-09-10 | 44.71 | 45.79 | 44.31 | 45.65 | +2.10% | 0.52 | 1.70% |
| 2025-09-09 | 45.33 | 46.50 | 44.42 | 44.71 | -1.37% | 0.68 | 2.19% |
| 2025-09-08 | 43.80 | 45.43 | 42.70 | 45.33 | +3.49% | 0.79 | 2.61% |
| 2025-09-05 | 41.87 | 44.16 | 41.56 | 43.80 | +4.16% | 0.90 | 3.07% |
| 2025-09-04 | 43.10 | 43.10 | 41.33 | 42.05 | +0.12% | 0.76 | 2.64% |
| 2025-09-03 | 42.97 | 43.80 | 41.73 | 42.00 | -2.55% | 0.43 | 1.49% |
| 2025-09-02 | 43.18 | 44.06 | 42.36 | 43.10 | -0.46% | 0.73 | 2.51% |
| 2025-09-01 | 44.39 | 45.17 | 42.90 | 43.30 | -2.48% | 0.91 | 3.07% |
| 2025-08-29 | 44.94 | 45.45 | 43.60 | 44.40 | -1.33% | 0.81 | 2.70% |
| 2025-08-28 | 42.56 | 46.00 | 42.35 | 45.00 | +5.07% | 1.98 | 6.48% |
| 2025-08-27 | 46.62 | 46.62 | 42.53 | 42.83 | -8.13% | 2.39 | 8.00% |
| 2025-08-26 | 44.18 | 47.98 | 43.50 | 46.62 | +7.42% | 2.39 | 7.56% |
| 2025-08-25 | 42.26 | 45.48 | 41.76 | 43.40 | +2.79% | 1.77 | 5.91% |
| 2025-08-22 | 41.62 | 43.34 | 40.40 | 42.22 | +1.96% | 1.55 | 5.37% |
| 2025-08-21 | 41.09 | 41.98 | 40.65 | 41.41 | +1.62% | 0.96 | 3.41% |
| 2025-08-20 | 41.13 | 41.61 | 40.07 | 40.75 | -1.31% | 0.66 | 2.38% |