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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.30 | 24.50 | 23.76 | 24.06 | -1.27% | 3.54 | 8.66% |
| 2026-04-20 | 24.20 | 24.63 | 24.05 | 24.37 | +0.29% | 3.52 | 8.52% |
| 2026-04-17 | 24.25 | 24.76 | 23.88 | 24.30 | -0.41% | 4.95 | 11.97% |
| 2026-04-16 | 24.35 | 24.87 | 24.02 | 24.40 | -0.53% | 5.58 | 13.44% |
| 2026-04-15 | 24.51 | 24.96 | 23.90 | 24.53 | -1.05% | 6.63 | 15.98% |
| 2026-04-14 | 24.47 | 24.90 | 24.03 | 24.79 | +1.81% | 6.45 | 15.52% |
| 2026-04-13 | 23.98 | 24.46 | 23.60 | 24.35 | -2.60% | 6.80 | 16.64% |
| 2026-04-10 | 22.31 | 25.17 | 21.91 | 25.00 | +11.86% | 9.64 | 24.16% |
| 2026-04-09 | 22.01 | 23.54 | 21.92 | 22.35 | +0.36% | 6.62 | 17.21% |
| 2026-04-08 | 22.52 | 22.90 | 21.91 | 22.27 | -1.15% | 4.64 | 12.27% |
| 2026-04-07 | 23.12 | 23.94 | 22.52 | 22.53 | +2.83% | 5.78 | 14.65% |
| 2026-04-03 | 22.85 | 23.13 | 21.81 | 21.91 | -4.74% | 3.02 | 8.01% |
| 2026-04-02 | 23.00 | 23.55 | 22.76 | 23.00 | -1.63% | 3.83 | 9.78% |
| 2026-04-01 | 23.32 | 24.18 | 22.70 | 23.38 | +1.17% | 5.51 | 13.89% |
| 2026-03-31 | 23.80 | 23.99 | 23.08 | 23.11 | -5.05% | 4.95 | 12.43% |
| 2026-03-30 | 23.03 | 24.81 | 23.03 | 24.34 | +5.78% | 8.75 | 21.42% |
| 2026-03-27 | 21.21 | 23.29 | 21.21 | 23.01 | +5.02% | 8.49 | 21.92% |
| 2026-03-26 | 20.31 | 23.80 | 20.30 | 21.91 | +7.98% | 8.58 | 22.62% |
| 2026-03-25 | 20.63 | 20.79 | 20.07 | 20.29 | -1.74% | 2.15 | 6.22% |
| 2026-03-24 | 19.99 | 21.00 | 19.72 | 20.65 | +5.57% | 2.65 | 7.65% |