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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.44 | 6.54 | 6.40 | 6.49 | +0.15% | 0.64 | 2.16% |
| 2026-04-21 | 6.50 | 6.57 | 6.43 | 6.48 | -0.92% | 0.68 | 2.30% |
| 2026-04-20 | 6.56 | 6.60 | 6.36 | 6.54 | -0.46% | 1.23 | 4.12% |
| 2026-04-17 | 6.75 | 6.75 | 6.49 | 6.57 | -3.52% | 1.85 | 6.15% |
| 2026-04-16 | 6.97 | 6.98 | 6.68 | 6.81 | -2.44% | 2.29 | 7.41% |
| 2026-04-15 | 6.60 | 7.12 | 6.55 | 6.98 | +6.40% | 4.10 | 12.84% |
| 2026-04-14 | 6.60 | 6.60 | 6.45 | 6.56 | 0.00% | 0.84 | 2.80% |
| 2026-04-13 | 6.67 | 6.68 | 6.54 | 6.56 | -1.80% | 0.81 | 2.67% |
| 2026-04-10 | 6.60 | 6.74 | 6.52 | 6.68 | +1.83% | 0.94 | 3.06% |
| 2026-04-09 | 6.68 | 6.85 | 6.52 | 6.56 | -2.09% | 1.42 | 4.64% |
| 2026-04-08 | 6.92 | 6.94 | 6.68 | 6.70 | -3.18% | 2.07 | 6.66% |
| 2026-04-07 | 6.70 | 6.93 | 6.47 | 6.92 | +4.85% | 1.82 | 5.84% |
| 2026-04-03 | 6.71 | 6.87 | 6.60 | 6.60 | -2.37% | 1.08 | 3.52% |
| 2026-04-02 | 6.73 | 6.81 | 6.69 | 6.76 | +0.75% | 1.07 | 3.46% |
| 2026-04-01 | 6.61 | 6.73 | 6.56 | 6.71 | +2.29% | 0.76 | 2.49% |
| 2026-03-31 | 6.56 | 6.66 | 6.53 | 6.56 | 0.00% | 0.69 | 2.28% |
| 2026-03-30 | 6.39 | 6.57 | 6.37 | 6.56 | +2.02% | 0.60 | 2.02% |
| 2026-03-27 | 6.13 | 6.44 | 6.10 | 6.43 | +3.71% | 0.56 | 1.91% |
| 2026-03-26 | 6.23 | 6.35 | 6.15 | 6.20 | -0.48% | 0.36 | 1.26% |
| 2026-03-25 | 6.17 | 6.26 | 6.11 | 6.23 | +1.63% | 0.39 | 1.39% |