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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.22 | 21.78 | 21.16 | 21.30 | +0.47% | 1.69 | 4.91% |
| 2026-02-12 | 21.71 | 21.73 | 21.19 | 21.20 | -2.66% | 1.49 | 4.37% |
| 2026-02-11 | 21.44 | 22.05 | 21.37 | 21.78 | +1.63% | 1.69 | 4.85% |
| 2026-02-10 | 21.94 | 22.17 | 21.43 | 21.43 | -2.32% | 1.54 | 4.46% |
| 2026-02-09 | 22.19 | 22.50 | 21.84 | 21.94 | -0.05% | 2.19 | 6.20% |
| 2026-02-06 | 20.88 | 22.58 | 20.80 | 21.95 | +4.77% | 3.46 | 9.88% |
| 2026-02-05 | 21.15 | 21.31 | 20.91 | 20.95 | -1.69% | 0.79 | 2.34% |
| 2026-02-04 | 21.20 | 21.35 | 21.00 | 21.31 | +0.38% | 1.01 | 2.98% |
| 2026-02-03 | 20.99 | 21.29 | 20.93 | 21.23 | +1.87% | 1.01 | 2.99% |
| 2026-02-02 | 20.90 | 21.43 | 20.79 | 20.84 | -1.09% | 1.68 | 4.97% |
| 2026-01-30 | 21.34 | 21.44 | 20.62 | 21.07 | -1.54% | 1.68 | 5.01% |
| 2026-01-29 | 21.60 | 21.84 | 21.30 | 21.40 | -1.29% | 1.44 | 4.18% |
| 2026-01-28 | 22.11 | 22.19 | 21.59 | 21.68 | -1.45% | 1.67 | 4.81% |
| 2026-01-27 | 22.40 | 22.64 | 21.40 | 22.00 | -1.87% | 2.31 | 6.61% |
| 2026-01-26 | 22.80 | 23.07 | 22.36 | 22.42 | -2.31% | 2.46 | 6.78% |
| 2026-01-23 | 22.49 | 23.10 | 22.37 | 22.95 | +2.55% | 3.32 | 9.09% |
| 2026-01-22 | 22.26 | 22.63 | 22.06 | 22.38 | 0.00% | 2.14 | 5.99% |
| 2026-01-21 | 21.62 | 22.65 | 21.56 | 22.38 | +2.52% | 3.14 | 8.78% |
| 2026-01-20 | 22.81 | 22.85 | 21.49 | 21.83 | -3.87% | 3.95 | 11.28% |
| 2026-01-19 | 23.30 | 23.68 | 22.31 | 22.71 | +0.62% | 5.00 | 13.69% |