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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.89 | 6.90 | 6.73 | 6.79 | -0.44% | 0.64 | 2.06% |
| 2025-11-19 | 6.92 | 7.00 | 6.80 | 6.82 | -1.59% | 0.67 | 2.12% |
| 2025-11-18 | 6.95 | 7.04 | 6.89 | 6.93 | -0.57% | 0.65 | 2.03% |
| 2025-11-17 | 7.03 | 7.07 | 6.92 | 6.97 | -0.85% | 0.66 | 2.06% |
| 2025-11-14 | 6.93 | 7.10 | 6.91 | 7.03 | +1.01% | 1.17 | 3.60% |
| 2025-11-13 | 6.95 | 6.97 | 6.84 | 6.96 | +0.14% | 0.73 | 2.28% |
| 2025-11-12 | 6.92 | 6.98 | 6.91 | 6.95 | +0.43% | 0.81 | 2.54% |
| 2025-11-11 | 6.90 | 6.95 | 6.84 | 6.92 | +0.29% | 0.70 | 2.21% |
| 2025-11-10 | 6.80 | 6.90 | 6.78 | 6.90 | +1.62% | 0.80 | 2.53% |
| 2025-11-07 | 6.76 | 6.82 | 6.75 | 6.79 | +0.30% | 0.46 | 1.46% |
| 2025-11-06 | 6.78 | 6.78 | 6.70 | 6.77 | 0.00% | 0.41 | 1.31% |
| 2025-11-05 | 6.68 | 6.79 | 6.67 | 6.77 | +0.59% | 0.51 | 1.63% |
| 2025-11-04 | 6.75 | 6.78 | 6.68 | 6.73 | -0.88% | 0.68 | 2.21% |
| 2025-11-03 | 6.66 | 6.98 | 6.63 | 6.79 | +2.11% | 1.13 | 3.61% |
| 2025-10-31 | 6.54 | 6.67 | 6.53 | 6.65 | +1.68% | 0.42 | 1.38% |
| 2025-10-30 | 6.62 | 6.62 | 6.53 | 6.54 | -1.21% | 0.35 | 1.19% |
| 2025-10-29 | 6.68 | 6.68 | 6.57 | 6.62 | -1.05% | 0.43 | 1.44% |
| 2025-10-28 | 6.65 | 6.70 | 6.63 | 6.69 | +0.30% | 0.44 | 1.45% |
| 2025-10-27 | 6.70 | 6.74 | 6.63 | 6.67 | -0.30% | 0.43 | 1.44% |
| 2025-10-24 | 6.77 | 6.79 | 6.68 | 6.69 | -1.62% | 0.56 | 1.83% |