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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.75 | 6.75 | 6.70 | 6.71 | -0.59% | 0.36 | 1.20% |
| 2025-09-16 | 6.75 | 6.77 | 6.68 | 6.75 | -0.15% | 0.41 | 1.35% |
| 2025-09-15 | 6.75 | 6.77 | 6.71 | 6.76 | +0.15% | 0.34 | 1.13% |
| 2025-09-12 | 6.82 | 6.83 | 6.73 | 6.75 | -1.03% | 0.51 | 1.68% |
| 2025-09-11 | 6.81 | 6.82 | 6.69 | 6.82 | +0.15% | 0.43 | 1.41% |
| 2025-09-10 | 6.83 | 6.83 | 6.75 | 6.81 | 0.00% | 0.31 | 1.02% |
| 2025-09-09 | 6.87 | 6.88 | 6.75 | 6.81 | -0.87% | 0.52 | 1.67% |
| 2025-09-08 | 6.79 | 6.87 | 6.78 | 6.87 | +1.63% | 0.52 | 1.68% |
| 2025-09-05 | 6.74 | 6.77 | 6.65 | 6.76 | +1.20% | 0.50 | 1.65% |
| 2025-09-04 | 6.69 | 6.78 | 6.63 | 6.68 | +1.06% | 0.76 | 2.49% |
| 2025-09-03 | 6.74 | 6.79 | 6.59 | 6.61 | -1.93% | 0.50 | 1.67% |
| 2025-09-02 | 6.82 | 6.82 | 6.65 | 6.74 | -1.03% | 0.59 | 1.95% |
| 2025-09-01 | 6.75 | 6.82 | 6.70 | 6.81 | +1.04% | 0.58 | 1.89% |
| 2025-08-29 | 6.72 | 6.78 | 6.71 | 6.74 | 0.00% | 0.49 | 1.60% |
| 2025-08-28 | 6.78 | 6.84 | 6.54 | 6.74 | -0.15% | 0.93 | 3.07% |
| 2025-08-27 | 7.04 | 7.04 | 6.73 | 6.75 | -4.12% | 1.65 | 5.29% |
| 2025-08-26 | 7.04 | 7.06 | 7.00 | 7.04 | -0.14% | 0.86 | 2.71% |
| 2025-08-25 | 7.05 | 7.08 | 7.00 | 7.05 | -0.14% | 0.98 | 3.09% |
| 2025-08-22 | 7.12 | 7.15 | 7.00 | 7.06 | -1.12% | 1.25 | 3.93% |
| 2025-08-21 | 7.18 | 7.18 | 7.10 | 7.14 | -0.14% | 0.92 | 2.85% |