丰原药业 sz.000153
5.95
-0.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.00 | 6.06 | 5.87 | 5.95 | -0.83% | 0.36 | 1.30% |
| 2026-05-22 | 5.96 | 6.06 | 5.88 | 6.00 | +1.01% | 0.35 | 1.27% |
| 2026-05-21 | 6.13 | 6.18 | 5.93 | 5.94 | -2.46% | 0.44 | 1.59% |
| 2026-05-20 | 6.18 | 6.18 | 6.06 | 6.09 | -1.62% | 0.27 | 0.96% |
| 2026-05-19 | 6.14 | 6.23 | 6.10 | 6.19 | +0.98% | 0.35 | 1.24% |
| 2026-05-18 | 6.25 | 6.25 | 6.04 | 6.13 | -1.13% | 0.47 | 1.68% |
| 2026-05-15 | 6.28 | 6.30 | 6.18 | 6.20 | -1.27% | 0.36 | 1.24% |
| 2026-05-14 | 6.39 | 6.41 | 6.26 | 6.28 | -1.41% | 0.49 | 1.71% |
| 2026-05-13 | 6.40 | 6.41 | 6.32 | 6.37 | +0.16% | 0.49 | 1.66% |
| 2026-05-12 | 6.45 | 6.48 | 6.34 | 6.36 | -1.70% | 0.49 | 1.69% |
| 2026-05-11 | 6.47 | 6.49 | 6.38 | 6.47 | +0.31% | 0.69 | 2.35% |
| 2026-05-08 | 6.41 | 6.53 | 6.39 | 6.45 | +1.10% | 0.69 | 2.33% |
| 2026-05-07 | 6.50 | 6.53 | 6.37 | 6.38 | -1.85% | 0.70 | 2.39% |
| 2026-05-06 | 6.52 | 6.56 | 6.44 | 6.50 | +0.78% | 0.65 | 2.17% |
| 2026-04-30 | 6.48 | 6.54 | 6.45 | 6.45 | -0.31% | 0.57 | 1.91% |
| 2026-04-29 | 6.37 | 6.48 | 6.31 | 6.47 | +1.25% | 0.86 | 2.91% |
| 2026-04-28 | 6.32 | 6.44 | 6.32 | 6.39 | +1.11% | 0.64 | 2.19% |
| 2026-04-27 | 6.33 | 6.38 | 6.17 | 6.32 | 0.00% | 0.76 | 2.65% |
| 2026-04-24 | 6.28 | 6.39 | 6.25 | 6.32 | 0.00% | 0.61 | 2.11% |
| 2026-04-23 | 6.45 | 6.49 | 6.31 | 6.32 | -2.62% | 0.81 | 2.77% |