宏源药业 sz.301246
32.11
-1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.00 | 33.14 | 31.70 | 32.11 | -1.53% | 5.40 | 9.84% |
| 2026-05-21 | 35.08 | 35.46 | 32.53 | 32.61 | -5.20% | 7.89 | 13.58% |
| 2026-05-20 | 31.52 | 35.08 | 31.17 | 34.40 | +8.52% | 7.65 | 13.49% |
| 2026-05-19 | 31.77 | 33.12 | 31.28 | 31.70 | -1.34% | 5.68 | 10.42% |
| 2026-05-18 | 33.33 | 33.53 | 31.90 | 32.13 | -4.20% | 6.14 | 11.11% |
| 2026-05-15 | 32.25 | 35.58 | 32.25 | 33.54 | +4.75% | 10.58 | 18.36% |
| 2026-05-14 | 32.39 | 34.15 | 32.02 | 32.02 | -0.74% | 8.00 | 14.23% |
| 2026-05-13 | 32.31 | 33.22 | 31.68 | 32.26 | -0.12% | 6.25 | 11.39% |
| 2026-05-12 | 31.51 | 34.35 | 31.21 | 32.30 | +1.57% | 9.18 | 16.52% |
| 2026-05-11 | 30.00 | 32.69 | 29.45 | 31.80 | +4.74% | 11.83 | 22.32% |
| 2026-05-08 | 30.98 | 32.13 | 30.26 | 30.36 | -2.82% | 7.23 | 13.78% |
| 2026-05-07 | 32.02 | 32.50 | 30.50 | 31.24 | -3.49% | 9.51 | 17.96% |
| 2026-05-06 | 30.92 | 32.80 | 30.92 | 32.37 | +8.01% | 14.51 | 26.76% |
| 2026-04-30 | 25.89 | 30.49 | 25.50 | 29.97 | +15.76% | 15.94 | 33.11% |
| 2026-04-29 | 25.27 | 26.04 | 23.59 | 25.89 | +2.74% | 9.34 | 21.89% |
| 2026-04-28 | 25.53 | 25.80 | 25.05 | 25.20 | -1.29% | 4.38 | 10.11% |
| 2026-04-27 | 24.31 | 26.05 | 24.31 | 25.53 | +4.37% | 6.58 | 15.29% |
| 2026-04-24 | 23.42 | 24.69 | 23.30 | 24.46 | +3.42% | 4.71 | 11.45% |
| 2026-04-23 | 23.68 | 24.18 | 23.25 | 23.65 | -1.09% | 3.59 | 8.92% |
| 2026-04-22 | 23.87 | 24.62 | 23.74 | 23.91 | -0.62% | 4.29 | 10.48% |