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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.00 | 6.14 | 5.90 | 6.13 | +4.43% | 0.50 | 1.80% |
| 2026-03-23 | 6.18 | 6.19 | 5.83 | 5.87 | -6.53% | 0.74 | 2.67% |
| 2026-03-20 | 6.49 | 6.53 | 6.27 | 6.28 | -3.24% | 0.63 | 2.16% |
| 2026-03-19 | 6.63 | 6.68 | 6.45 | 6.49 | -2.70% | 0.46 | 1.54% |
| 2026-03-18 | 6.60 | 6.67 | 6.53 | 6.67 | +1.37% | 0.42 | 1.39% |
| 2026-03-17 | 6.69 | 6.74 | 6.57 | 6.58 | -1.64% | 0.42 | 1.38% |
| 2026-03-16 | 6.69 | 6.75 | 6.63 | 6.69 | +0.30% | 0.42 | 1.38% |
| 2026-03-13 | 6.72 | 6.75 | 6.65 | 6.67 | 0.00% | 0.42 | 1.37% |
| 2026-03-12 | 6.71 | 6.76 | 6.66 | 6.67 | -0.74% | 0.46 | 1.49% |
| 2026-03-11 | 6.77 | 6.77 | 6.69 | 6.72 | -0.59% | 0.42 | 1.36% |
| 2026-03-10 | 6.70 | 6.78 | 6.67 | 6.76 | +1.35% | 0.50 | 1.61% |
| 2026-03-09 | 6.68 | 6.73 | 6.65 | 6.67 | -0.60% | 0.61 | 1.98% |
| 2026-03-06 | 6.55 | 6.71 | 6.52 | 6.71 | +2.44% | 0.58 | 1.89% |
| 2026-03-05 | 6.54 | 6.60 | 6.47 | 6.55 | +1.71% | 0.52 | 1.74% |
| 2026-03-04 | 6.51 | 6.53 | 6.37 | 6.44 | -0.92% | 0.53 | 1.79% |
| 2026-03-03 | 6.57 | 6.67 | 6.49 | 6.50 | -0.91% | 0.63 | 2.09% |
| 2026-03-02 | 6.72 | 6.72 | 6.52 | 6.56 | -3.10% | 0.63 | 2.08% |
| 2026-02-27 | 6.70 | 6.79 | 6.67 | 6.77 | +0.59% | 0.56 | 1.82% |
| 2026-02-26 | 6.72 | 6.84 | 6.66 | 6.73 | +0.15% | 0.69 | 2.22% |
| 2026-02-25 | 6.71 | 6.76 | 6.69 | 6.72 | +0.15% | 0.44 | 1.42% |