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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.17 | 6.18 | 6.05 | 6.12 | -0.49% | 0.48 | 1.72% |
| 2025-06-24 | 6.02 | 6.17 | 6.01 | 6.15 | +1.99% | 0.45 | 1.63% |
| 2025-06-23 | 5.87 | 6.05 | 5.83 | 6.03 | +2.20% | 0.42 | 1.56% |
| 2025-06-20 | 5.91 | 5.95 | 5.84 | 5.90 | -0.17% | 0.36 | 1.33% |
| 2025-06-19 | 6.06 | 6.09 | 5.89 | 5.91 | -2.48% | 0.51 | 1.88% |
| 2025-06-18 | 6.19 | 6.22 | 6.05 | 6.06 | -2.73% | 0.62 | 2.23% |
| 2025-06-17 | 6.35 | 6.44 | 6.20 | 6.23 | -1.11% | 0.87 | 3.06% |
| 2025-06-16 | 6.15 | 6.44 | 6.13 | 6.30 | +2.27% | 1.21 | 4.23% |
| 2025-06-13 | 6.30 | 6.33 | 6.14 | 6.16 | -2.22% | 0.52 | 1.85% |
| 2025-06-12 | 6.30 | 6.33 | 6.25 | 6.30 | 0.00% | 0.42 | 1.47% |
| 2025-06-11 | 6.29 | 6.35 | 6.27 | 6.30 | -0.16% | 0.43 | 1.52% |
| 2025-06-10 | 6.29 | 6.37 | 6.22 | 6.31 | +0.32% | 0.71 | 2.50% |
| 2025-06-09 | 6.18 | 6.32 | 6.18 | 6.29 | +2.11% | 0.69 | 2.43% |
| 2025-06-06 | 6.12 | 6.18 | 6.11 | 6.16 | +0.65% | 0.34 | 1.21% |
| 2025-06-05 | 6.23 | 6.23 | 6.09 | 6.12 | -1.77% | 0.55 | 1.96% |
| 2025-06-04 | 6.20 | 6.24 | 6.17 | 6.23 | +0.48% | 0.60 | 2.12% |
| 2025-06-03 | 6.04 | 6.22 | 6.02 | 6.20 | +2.14% | 0.78 | 2.78% |
| 2025-05-30 | 6.06 | 6.17 | 6.05 | 6.07 | +0.33% | 0.61 | 2.23% |
| 2025-05-29 | 5.99 | 6.09 | 5.94 | 6.05 | +0.99% | 0.51 | 1.83% |
| 2025-05-28 | 6.00 | 6.03 | 5.94 | 5.99 | -0.16% | 0.36 | 1.32% |