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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.96 | 17.60 | 16.67 | 16.79 | -1.98% | 2.78 | 10.20% |
| 2025-10-21 | 16.86 | 17.25 | 16.61 | 17.13 | +0.71% | 2.90 | 10.69% |
| 2025-10-20 | 16.91 | 17.07 | 16.51 | 17.01 | +2.35% | 2.51 | 9.34% |
| 2025-10-17 | 17.02 | 17.40 | 16.62 | 16.62 | -3.71% | 3.55 | 13.14% |
| 2025-10-16 | 17.36 | 18.30 | 17.01 | 17.26 | -0.80% | 5.48 | 19.44% |
| 2025-10-15 | 16.88 | 17.86 | 16.65 | 17.40 | +5.01% | 6.89 | 24.84% |
| 2025-10-14 | 18.65 | 19.00 | 16.52 | 16.57 | -6.33% | 8.29 | 29.63% |
| 2025-10-13 | 14.30 | 17.69 | 14.20 | 17.69 | +20.01% | 7.22 | 27.00% |
| 2025-10-10 | 14.56 | 14.82 | 14.56 | 14.74 | +0.20% | 0.41 | 1.74% |
| 2025-10-09 | 14.74 | 14.74 | 14.48 | 14.71 | +0.82% | 0.52 | 2.24% |
| 2025-09-30 | 14.54 | 14.88 | 14.48 | 14.59 | +0.21% | 0.59 | 2.51% |
| 2025-09-29 | 14.19 | 14.81 | 14.11 | 14.56 | +2.54% | 0.63 | 2.71% |
| 2025-09-26 | 14.19 | 14.35 | 14.09 | 14.20 | -0.21% | 0.27 | 1.19% |
| 2025-09-25 | 14.32 | 14.47 | 14.23 | 14.23 | -0.97% | 0.29 | 1.25% |
| 2025-09-24 | 14.16 | 14.38 | 14.09 | 14.37 | +1.27% | 0.27 | 1.17% |
| 2025-09-23 | 14.34 | 14.45 | 13.97 | 14.19 | -1.73% | 0.53 | 2.36% |
| 2025-09-22 | 14.49 | 14.66 | 14.33 | 14.44 | -0.07% | 0.30 | 1.31% |
| 2025-09-19 | 14.56 | 14.66 | 14.40 | 14.45 | -0.55% | 0.42 | 1.82% |
| 2025-09-18 | 14.85 | 14.88 | 14.43 | 14.53 | -2.29% | 0.66 | 2.79% |
| 2025-09-17 | 14.99 | 14.99 | 14.82 | 14.87 | -1.06% | 0.51 | 2.13% |