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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.27 | 5.37 | 5.25 | 5.26 | -0.19% | 1.47 | 1.59% |
| 2025-07-22 | 5.24 | 5.27 | 5.22 | 5.27 | +0.76% | 1.03 | 1.12% |
| 2025-07-21 | 5.21 | 5.25 | 5.19 | 5.23 | +0.57% | 0.98 | 1.08% |
| 2025-07-18 | 5.21 | 5.23 | 5.19 | 5.20 | 0.00% | 0.73 | 0.81% |
| 2025-07-17 | 5.22 | 5.23 | 5.18 | 5.20 | -0.19% | 0.68 | 0.75% |
| 2025-07-16 | 5.17 | 5.21 | 5.16 | 5.21 | +1.16% | 0.91 | 1.02% |
| 2025-07-15 | 5.19 | 5.20 | 5.11 | 5.16 | -0.38% | 1.14 | 1.28% |
| 2025-07-14 | 5.22 | 5.23 | 5.18 | 5.18 | +0.78% | 1.36 | 1.50% |
| 2025-07-11 | 5.13 | 5.15 | 5.11 | 5.14 | +0.19% | 0.98 | 1.10% |
| 2025-07-10 | 5.08 | 5.13 | 5.07 | 5.13 | +0.78% | 0.93 | 1.05% |
| 2025-07-09 | 5.07 | 5.10 | 5.06 | 5.09 | +0.39% | 0.86 | 0.98% |
| 2025-07-08 | 5.05 | 5.08 | 5.04 | 5.07 | +0.39% | 0.67 | 0.77% |
| 2025-07-07 | 5.05 | 5.06 | 5.02 | 5.05 | +0.20% | 0.77 | 0.88% |
| 2025-07-04 | 5.06 | 5.08 | 5.04 | 5.04 | -0.20% | 1.11 | 1.27% |
| 2025-07-03 | 5.02 | 5.07 | 5.01 | 5.05 | +0.60% | 0.89 | 1.01% |
| 2025-07-02 | 4.98 | 5.02 | 4.96 | 5.02 | +0.60% | 0.79 | 0.91% |
| 2025-07-01 | 4.97 | 5.00 | 4.95 | 4.99 | +0.40% | 0.60 | 0.70% |
| 2025-06-30 | 4.98 | 5.00 | 4.95 | 4.97 | -0.20% | 0.66 | 0.76% |
| 2025-06-27 | 4.97 | 5.01 | 4.97 | 4.98 | +0.20% | 0.59 | 0.68% |
| 2025-06-26 | 5.00 | 5.00 | 4.96 | 4.97 | -0.40% | 0.48 | 0.55% |