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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.09 | 6.13 | 6.01 | 6.03 | -0.82% | 2.78 | 2.66% |
| 2026-04-21 | 6.07 | 6.23 | 6.05 | 6.08 | -0.65% | 2.68 | 2.54% |
| 2026-04-20 | 6.07 | 6.12 | 6.02 | 6.12 | +0.49% | 3.26 | 3.11% |
| 2026-04-17 | 6.05 | 6.09 | 6.00 | 6.09 | -0.16% | 3.17 | 3.04% |
| 2026-04-16 | 6.16 | 6.21 | 5.95 | 6.10 | -3.94% | 5.97 | 5.68% |
| 2026-04-15 | 6.08 | 6.49 | 6.00 | 6.35 | +5.83% | 9.70 | 9.01% |
| 2026-04-14 | 5.91 | 6.01 | 5.83 | 6.00 | +2.04% | 3.92 | 3.83% |
| 2026-04-13 | 6.00 | 6.05 | 5.81 | 5.88 | -3.29% | 5.57 | 5.47% |
| 2026-04-10 | 6.03 | 6.15 | 5.89 | 6.08 | -1.94% | 7.47 | 7.18% |
| 2026-04-09 | 6.43 | 6.75 | 6.17 | 6.20 | -6.06% | 11.97 | 10.81% |
| 2026-04-08 | 6.92 | 7.06 | 6.50 | 6.60 | -7.56% | 14.83 | 12.88% |
| 2026-04-07 | 7.27 | 7.41 | 6.73 | 7.14 | 0.00% | 21.23 | 17.30% |
| 2026-04-03 | 6.55 | 7.14 | 6.55 | 7.14 | +10.02% | 10.89 | 8.97% |
| 2026-04-02 | 6.49 | 6.49 | 6.49 | 6.49 | +10.00% | 4.86 | 4.33% |
| 2026-04-01 | 5.79 | 6.09 | 5.66 | 5.90 | +3.51% | 3.74 | 3.67% |
| 2026-03-31 | 5.71 | 5.79 | 5.68 | 5.70 | 0.00% | 1.19 | 1.20% |
| 2026-03-30 | 5.55 | 5.71 | 5.54 | 5.70 | +1.97% | 1.26 | 1.29% |
| 2026-03-27 | 5.45 | 5.61 | 5.42 | 5.59 | +2.19% | 0.99 | 1.03% |
| 2026-03-26 | 5.46 | 5.57 | 5.43 | 5.47 | 0.00% | 0.82 | 0.86% |
| 2026-03-25 | 5.41 | 5.49 | 5.38 | 5.47 | +1.86% | 0.81 | 0.86% |