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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.84 | 20.34 | 19.45 | 19.85 | -0.80% | 3.26 | 10.27% |
| 2025-11-18 | 21.03 | 21.21 | 19.83 | 20.01 | -6.45% | 5.34 | 16.49% |
| 2025-11-17 | 21.08 | 22.20 | 20.40 | 21.39 | +2.74% | 5.94 | 17.52% |
| 2025-11-14 | 22.25 | 22.33 | 20.73 | 20.82 | -7.05% | 7.18 | 21.00% |
| 2025-11-13 | 21.24 | 23.15 | 21.24 | 22.40 | +5.02% | 8.89 | 24.86% |
| 2025-11-12 | 21.56 | 21.77 | 20.32 | 21.33 | -2.96% | 6.34 | 18.90% |
| 2025-11-11 | 20.50 | 22.99 | 20.35 | 21.98 | +7.22% | 9.99 | 28.71% |
| 2025-11-10 | 21.43 | 22.23 | 20.45 | 20.50 | -1.58% | 8.08 | 23.82% |
| 2025-11-07 | 20.69 | 21.59 | 20.30 | 20.83 | +4.10% | 8.47 | 25.22% |
| 2025-11-06 | 20.00 | 21.77 | 19.81 | 20.01 | +3.79% | 8.08 | 24.41% |
| 2025-11-05 | 18.51 | 19.88 | 18.40 | 19.28 | +2.77% | 4.72 | 15.35% |
| 2025-11-04 | 18.73 | 19.81 | 18.62 | 18.76 | -1.21% | 4.37 | 14.28% |
| 2025-11-03 | 19.31 | 19.44 | 18.41 | 18.99 | -1.86% | 5.16 | 17.13% |
| 2025-10-31 | 18.91 | 20.90 | 18.88 | 19.35 | +5.68% | 9.46 | 29.64% |
| 2025-10-30 | 17.61 | 18.77 | 17.44 | 18.31 | +2.92% | 5.79 | 19.84% |
| 2025-10-29 | 17.76 | 17.98 | 17.31 | 17.79 | -1.06% | 4.00 | 14.21% |
| 2025-10-28 | 16.93 | 18.93 | 16.68 | 17.98 | +6.33% | 6.26 | 21.97% |
| 2025-10-27 | 16.50 | 17.12 | 16.45 | 16.91 | +2.48% | 2.30 | 8.55% |
| 2025-10-24 | 16.91 | 16.93 | 16.45 | 16.50 | -3.68% | 2.34 | 8.80% |
| 2025-10-23 | 17.00 | 17.38 | 16.30 | 17.13 | +2.02% | 3.54 | 13.15% |