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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.40 | 6.83 | 6.37 | 6.83 | +9.94% | 6.89 | 5.90% |
| 2025-12-17 | 6.37 | 6.75 | 6.00 | 6.21 | -5.17% | 9.48 | 8.63% |
| 2025-12-16 | 6.76 | 7.04 | 6.47 | 6.55 | -3.09% | 15.25 | 12.99% |
| 2025-12-15 | 6.02 | 6.76 | 5.79 | 6.76 | +10.05% | 13.50 | 12.31% |
| 2025-12-12 | 6.72 | 6.74 | 6.03 | 6.14 | -4.34% | 15.56 | 14.10% |
| 2025-12-11 | 6.42 | 6.42 | 6.42 | 6.42 | +10.07% | 2.02 | 1.81% |
| 2025-12-10 | 5.83 | 5.83 | 5.77 | 5.83 | +9.94% | 3.00 | 2.96% |
| 2025-12-09 | 5.39 | 5.39 | 5.29 | 5.30 | -1.66% | 0.99 | 1.07% |
| 2025-12-08 | 5.44 | 5.47 | 5.37 | 5.39 | -0.73% | 1.09 | 1.17% |
| 2025-12-05 | 5.44 | 5.45 | 5.35 | 5.43 | -0.18% | 1.06 | 1.13% |
| 2025-12-04 | 5.42 | 5.46 | 5.35 | 5.44 | +0.18% | 1.40 | 1.49% |
| 2025-12-03 | 5.37 | 5.49 | 5.34 | 5.43 | +1.30% | 2.06 | 2.18% |
| 2025-12-02 | 5.27 | 5.42 | 5.23 | 5.36 | +1.89% | 1.60 | 1.72% |
| 2025-12-01 | 5.24 | 5.29 | 5.23 | 5.26 | +0.38% | 0.77 | 0.84% |
| 2025-11-28 | 5.24 | 5.25 | 5.19 | 5.24 | +0.19% | 0.67 | 0.73% |
| 2025-11-27 | 5.25 | 5.26 | 5.20 | 5.23 | -0.57% | 0.82 | 0.90% |
| 2025-11-26 | 5.19 | 5.37 | 5.18 | 5.26 | +1.73% | 2.01 | 2.18% |
| 2025-11-25 | 5.16 | 5.21 | 5.12 | 5.18 | +0.58% | 1.18 | 1.32% |
| 2025-11-24 | 5.17 | 5.19 | 5.14 | 5.15 | +0.19% | 1.15 | 1.28% |
| 2025-11-21 | 5.32 | 5.33 | 5.12 | 5.14 | -4.09% | 1.66 | 1.84% |