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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.29 | 5.39 | 5.25 | 5.37 | +3.07% | 0.94 | 1.02% |
| 2026-03-23 | 5.44 | 5.44 | 5.18 | 5.21 | -4.93% | 1.37 | 1.50% |
| 2026-03-20 | 5.55 | 5.60 | 5.47 | 5.48 | -1.26% | 0.92 | 0.96% |
| 2026-03-19 | 5.63 | 5.67 | 5.53 | 5.55 | -2.12% | 0.97 | 1.01% |
| 2026-03-18 | 5.73 | 5.75 | 5.63 | 5.67 | -0.87% | 0.87 | 0.89% |
| 2026-03-17 | 5.76 | 5.81 | 5.71 | 5.72 | -0.17% | 0.94 | 0.94% |
| 2026-03-16 | 5.82 | 5.84 | 5.73 | 5.73 | -0.87% | 0.97 | 0.97% |
| 2026-03-13 | 5.74 | 5.85 | 5.73 | 5.78 | +0.35% | 1.02 | 1.02% |
| 2026-03-12 | 5.74 | 5.79 | 5.73 | 5.76 | 0.00% | 0.91 | 0.91% |
| 2026-03-11 | 5.76 | 5.77 | 5.71 | 5.76 | -0.17% | 0.70 | 0.71% |
| 2026-03-10 | 5.76 | 5.81 | 5.72 | 5.77 | +0.35% | 0.87 | 0.87% |
| 2026-03-09 | 5.73 | 5.78 | 5.70 | 5.75 | -0.69% | 1.06 | 1.07% |
| 2026-03-06 | 5.64 | 5.80 | 5.64 | 5.79 | +2.12% | 0.95 | 0.95% |
| 2026-03-05 | 5.68 | 5.70 | 5.63 | 5.67 | +1.07% | 0.86 | 0.88% |
| 2026-03-04 | 5.70 | 5.74 | 5.59 | 5.61 | -1.75% | 1.28 | 1.31% |
| 2026-03-03 | 5.81 | 5.84 | 5.69 | 5.71 | -1.72% | 1.22 | 1.22% |
| 2026-03-02 | 5.86 | 5.87 | 5.72 | 5.81 | -1.86% | 1.43 | 1.43% |
| 2026-02-27 | 5.85 | 5.92 | 5.84 | 5.92 | +1.20% | 0.87 | 0.86% |
| 2026-02-26 | 5.90 | 5.92 | 5.85 | 5.85 | -0.85% | 1.06 | 1.05% |
| 2026-02-25 | 5.87 | 5.96 | 5.86 | 5.90 | +0.51% | 0.99 | 0.97% |