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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.69 | 15.86 | 15.66 | 15.78 | +0.64% | 0.75 | 2.94% |
| 2025-08-18 | 15.52 | 15.84 | 15.52 | 15.68 | +1.03% | 0.76 | 3.03% |
| 2025-08-15 | 15.38 | 15.54 | 15.36 | 15.52 | +0.91% | 0.82 | 3.30% |
| 2025-08-14 | 15.91 | 15.94 | 15.38 | 15.38 | -3.03% | 1.23 | 4.90% |
| 2025-08-13 | 15.95 | 16.01 | 15.76 | 15.86 | -0.69% | 1.04 | 4.07% |
| 2025-08-12 | 16.00 | 16.10 | 15.87 | 15.97 | -0.31% | 0.83 | 3.24% |
| 2025-08-11 | 15.70 | 16.19 | 15.67 | 16.02 | +2.30% | 1.11 | 4.31% |
| 2025-08-08 | 15.71 | 15.83 | 15.58 | 15.66 | -0.32% | 0.86 | 3.40% |
| 2025-08-07 | 16.01 | 16.15 | 15.68 | 15.71 | -2.30% | 1.49 | 5.84% |
| 2025-08-06 | 15.91 | 16.52 | 15.88 | 16.08 | +1.20% | 2.09 | 8.01% |
| 2025-08-05 | 16.00 | 16.13 | 15.81 | 15.89 | -0.69% | 0.97 | 3.79% |
| 2025-08-04 | 15.62 | 16.04 | 15.43 | 16.00 | +1.65% | 1.70 | 6.68% |
| 2025-08-01 | 15.54 | 15.87 | 15.52 | 15.74 | +1.22% | 1.29 | 5.11% |
| 2025-07-31 | 15.65 | 15.97 | 15.52 | 15.55 | -0.89% | 1.49 | 5.91% |
| 2025-07-30 | 15.60 | 15.87 | 15.51 | 15.69 | +0.13% | 1.35 | 5.32% |
| 2025-07-29 | 15.64 | 15.72 | 15.45 | 15.67 | +0.45% | 0.96 | 3.82% |
| 2025-07-28 | 15.40 | 15.66 | 15.38 | 15.60 | +0.97% | 0.70 | 2.81% |
| 2025-07-25 | 15.54 | 15.67 | 15.42 | 15.45 | -0.58% | 0.83 | 3.31% |
| 2025-07-24 | 15.43 | 15.62 | 15.36 | 15.54 | +0.78% | 0.74 | 2.98% |
| 2025-07-23 | 15.64 | 15.65 | 15.41 | 15.42 | -1.47% | 0.73 | 2.90% |