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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.40 | 6.54 | 6.40 | 6.53 | +1.40% | 0.57 | 1.92% |
| 2026-01-16 | 6.49 | 6.51 | 6.41 | 6.44 | -0.46% | 0.34 | 1.14% |
| 2026-01-15 | 6.49 | 6.50 | 6.45 | 6.47 | -0.31% | 0.39 | 1.32% |
| 2026-01-14 | 6.55 | 6.59 | 6.43 | 6.49 | -0.76% | 0.68 | 2.29% |
| 2026-01-13 | 6.52 | 6.65 | 6.50 | 6.54 | +0.62% | 0.82 | 2.73% |
| 2026-01-12 | 6.50 | 6.53 | 6.45 | 6.50 | +0.15% | 0.59 | 1.97% |
| 2026-01-09 | 6.45 | 6.50 | 6.42 | 6.49 | +0.46% | 0.46 | 1.56% |
| 2026-01-08 | 6.39 | 6.47 | 6.38 | 6.46 | +1.10% | 0.39 | 1.31% |
| 2026-01-07 | 6.44 | 6.46 | 6.38 | 6.39 | -0.93% | 0.32 | 1.10% |
| 2026-01-06 | 6.40 | 6.48 | 6.40 | 6.45 | +0.94% | 0.40 | 1.34% |
| 2026-01-05 | 6.30 | 6.41 | 6.30 | 6.39 | +1.91% | 0.38 | 1.30% |
| 2025-12-31 | 6.31 | 6.31 | 6.24 | 6.27 | -0.63% | 0.36 | 1.25% |
| 2025-12-30 | 6.32 | 6.35 | 6.26 | 6.31 | -0.32% | 0.31 | 1.05% |
| 2025-12-29 | 6.40 | 6.40 | 6.32 | 6.33 | -1.25% | 0.33 | 1.12% |
| 2025-12-26 | 6.43 | 6.49 | 6.40 | 6.41 | -0.77% | 0.36 | 1.22% |
| 2025-12-25 | 6.41 | 6.47 | 6.39 | 6.46 | +0.78% | 0.30 | 1.01% |
| 2025-12-24 | 6.41 | 6.44 | 6.37 | 6.41 | -0.16% | 0.33 | 1.12% |
| 2025-12-23 | 6.50 | 6.53 | 6.40 | 6.42 | -1.23% | 0.38 | 1.29% |
| 2025-12-22 | 6.50 | 6.55 | 6.48 | 6.50 | -0.76% | 0.37 | 1.23% |
| 2025-12-19 | 6.42 | 6.56 | 6.37 | 6.55 | +2.34% | 0.57 | 1.92% |