重药控股 sz.000950
6.19
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.15 | 6.27 | 6.08 | 6.19 | +0.16% | 1.70 | 1.60% |
| 2026-05-22 | 6.14 | 6.21 | 6.06 | 6.18 | +0.98% | 2.02 | 1.90% |
| 2026-05-21 | 6.55 | 6.58 | 6.09 | 6.12 | -6.42% | 3.59 | 3.31% |
| 2026-05-20 | 6.53 | 6.61 | 6.46 | 6.54 | +0.31% | 2.47 | 2.18% |
| 2026-05-19 | 6.43 | 6.68 | 6.40 | 6.52 | +1.24% | 2.92 | 2.58% |
| 2026-05-18 | 6.55 | 6.65 | 6.37 | 6.44 | -3.59% | 4.22 | 3.78% |
| 2026-05-15 | 6.65 | 6.89 | 6.61 | 6.68 | -1.04% | 5.49 | 4.70% |
| 2026-05-14 | 6.63 | 7.00 | 6.63 | 6.75 | +0.45% | 7.53 | 6.40% |
| 2026-05-13 | 6.81 | 6.84 | 6.61 | 6.72 | -1.32% | 8.56 | 7.37% |
| 2026-05-12 | 6.20 | 6.81 | 6.11 | 6.81 | +10.02% | 6.14 | 5.43% |
| 2026-05-11 | 5.94 | 6.23 | 5.92 | 6.19 | +4.56% | 5.05 | 4.78% |
| 2026-05-08 | 5.88 | 5.96 | 5.85 | 5.92 | +0.85% | 1.99 | 1.95% |
| 2026-05-07 | 5.89 | 5.92 | 5.82 | 5.87 | 0.00% | 1.80 | 1.77% |
| 2026-05-06 | 5.81 | 5.89 | 5.81 | 5.87 | +1.21% | 1.70 | 1.68% |
| 2026-04-30 | 5.91 | 5.92 | 5.73 | 5.80 | -1.69% | 2.18 | 2.16% |
| 2026-04-29 | 5.95 | 5.98 | 5.90 | 5.90 | -0.84% | 2.15 | 2.10% |
| 2026-04-28 | 5.90 | 5.99 | 5.89 | 5.95 | +1.19% | 2.13 | 2.08% |
| 2026-04-27 | 5.83 | 5.90 | 5.79 | 5.88 | -0.17% | 1.90 | 1.88% |
| 2026-04-24 | 6.06 | 6.06 | 5.82 | 5.89 | -2.97% | 2.75 | 2.69% |
| 2026-04-23 | 6.00 | 6.11 | 6.00 | 6.07 | +0.66% | 2.60 | 2.49% |