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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.19 | 7.20 | 7.06 | 7.15 | -0.83% | 1.28 | 3.97% |
| 2025-08-19 | 7.09 | 7.27 | 7.09 | 7.21 | +2.27% | 2.20 | 6.76% |
| 2025-08-18 | 7.02 | 7.11 | 7.01 | 7.05 | +0.57% | 1.26 | 3.94% |
| 2025-08-15 | 7.00 | 7.06 | 6.95 | 7.01 | 0.00% | 1.12 | 3.54% |
| 2025-08-14 | 7.19 | 7.19 | 7.01 | 7.01 | -2.50% | 1.11 | 3.45% |
| 2025-08-13 | 7.17 | 7.21 | 7.05 | 7.19 | -0.83% | 1.62 | 5.01% |
| 2025-08-12 | 7.18 | 7.48 | 7.14 | 7.25 | +1.54% | 2.36 | 7.17% |
| 2025-08-11 | 7.08 | 7.16 | 7.02 | 7.14 | +0.99% | 1.17 | 3.64% |
| 2025-08-08 | 7.05 | 7.08 | 6.90 | 7.07 | +0.86% | 1.38 | 4.36% |
| 2025-08-07 | 7.12 | 7.16 | 7.00 | 7.01 | -1.54% | 1.74 | 5.42% |
| 2025-08-06 | 7.39 | 7.40 | 7.10 | 7.12 | -3.52% | 2.54 | 7.80% |
| 2025-08-05 | 7.37 | 7.53 | 7.30 | 7.38 | +0.55% | 2.16 | 6.45% |
| 2025-08-04 | 7.20 | 7.49 | 7.15 | 7.34 | +0.82% | 2.01 | 6.12% |
| 2025-08-01 | 7.23 | 7.48 | 7.20 | 7.28 | +1.53% | 2.60 | 7.83% |
| 2025-07-31 | 7.37 | 7.40 | 7.16 | 7.17 | -1.92% | 2.74 | 8.34% |
| 2025-07-30 | 7.34 | 7.49 | 7.20 | 7.31 | -2.53% | 4.45 | 13.34% |
| 2025-07-29 | 7.66 | 8.08 | 7.40 | 7.50 | -1.45% | 8.65 | 24.86% |
| 2025-07-28 | 7.05 | 7.61 | 7.01 | 7.61 | +9.97% | 1.96 | 5.73% |
| 2025-07-25 | 6.85 | 7.12 | 6.80 | 6.92 | +1.02% | 2.31 | 7.32% |
| 2025-07-24 | 6.80 | 6.95 | 6.78 | 6.85 | +1.33% | 1.09 | 3.51% |