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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.37 | 5.40 | 5.30 | 5.35 | -0.37% | 0.89 | 0.96% |
| 2025-11-19 | 5.44 | 5.51 | 5.35 | 5.37 | -0.92% | 0.83 | 0.88% |
| 2025-11-18 | 5.49 | 5.53 | 5.39 | 5.42 | -1.62% | 1.11 | 1.17% |
| 2025-11-17 | 5.59 | 5.61 | 5.47 | 5.51 | -1.25% | 1.09 | 1.14% |
| 2025-11-14 | 5.58 | 5.68 | 5.56 | 5.58 | -0.18% | 1.21 | 1.24% |
| 2025-11-13 | 5.58 | 5.60 | 5.52 | 5.59 | 0.00% | 1.25 | 1.29% |
| 2025-11-12 | 5.63 | 5.66 | 5.57 | 5.59 | -0.53% | 1.35 | 1.39% |
| 2025-11-11 | 5.50 | 5.65 | 5.49 | 5.62 | +1.99% | 1.52 | 1.57% |
| 2025-11-10 | 5.51 | 5.54 | 5.49 | 5.51 | +0.36% | 1.13 | 1.18% |
| 2025-11-07 | 5.40 | 5.59 | 5.38 | 5.49 | +1.66% | 2.00 | 2.10% |
| 2025-11-06 | 5.40 | 5.41 | 5.35 | 5.40 | 0.00% | 0.85 | 0.91% |
| 2025-11-05 | 5.34 | 5.41 | 5.32 | 5.40 | +0.56% | 0.92 | 0.99% |
| 2025-11-04 | 5.38 | 5.40 | 5.34 | 5.37 | -0.18% | 0.96 | 1.02% |
| 2025-11-03 | 5.36 | 5.39 | 5.33 | 5.38 | +0.74% | 0.98 | 1.05% |
| 2025-10-31 | 5.32 | 5.34 | 5.29 | 5.34 | +0.37% | 0.83 | 0.89% |
| 2025-10-30 | 5.33 | 5.36 | 5.29 | 5.32 | 0.00% | 0.89 | 0.96% |
| 2025-10-29 | 5.34 | 5.34 | 5.27 | 5.32 | -0.19% | 0.86 | 0.93% |
| 2025-10-28 | 5.32 | 5.38 | 5.31 | 5.33 | +0.56% | 1.12 | 1.20% |
| 2025-10-27 | 5.35 | 5.36 | 5.28 | 5.30 | -0.56% | 0.95 | 1.03% |
| 2025-10-24 | 5.38 | 5.38 | 5.30 | 5.33 | -0.56% | 0.85 | 0.92% |