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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.34 | 5.37 | 5.32 | 5.36 | +0.19% | 0.75 | 0.81% |
| 2025-10-22 | 5.29 | 5.37 | 5.27 | 5.35 | +1.13% | 1.13 | 1.22% |
| 2025-10-21 | 5.24 | 5.32 | 5.23 | 5.29 | +1.14% | 1.05 | 1.15% |
| 2025-10-20 | 5.23 | 5.26 | 5.19 | 5.23 | +0.38% | 0.70 | 0.77% |
| 2025-10-17 | 5.25 | 5.29 | 5.21 | 5.21 | -0.95% | 1.01 | 1.11% |
| 2025-10-16 | 5.22 | 5.27 | 5.21 | 5.26 | +0.95% | 1.07 | 1.17% |
| 2025-10-15 | 5.19 | 5.24 | 5.19 | 5.21 | 0.00% | 0.93 | 1.03% |
| 2025-10-14 | 5.18 | 5.22 | 5.17 | 5.21 | +0.96% | 1.21 | 1.34% |
| 2025-10-13 | 5.09 | 5.19 | 5.07 | 5.17 | +0.39% | 1.22 | 1.37% |
| 2025-10-10 | 5.13 | 5.17 | 5.11 | 5.15 | +0.19% | 0.79 | 0.89% |
| 2025-10-09 | 5.08 | 5.14 | 5.07 | 5.14 | +1.18% | 0.65 | 0.74% |
| 2025-09-30 | 5.07 | 5.13 | 5.06 | 5.08 | +0.20% | 0.72 | 0.82% |
| 2025-09-29 | 5.03 | 5.09 | 4.98 | 5.07 | +0.59% | 0.67 | 0.77% |
| 2025-09-26 | 5.02 | 5.06 | 5.01 | 5.04 | 0.00% | 0.46 | 0.53% |
| 2025-09-25 | 5.09 | 5.09 | 5.03 | 5.04 | -0.98% | 0.55 | 0.63% |
| 2025-09-24 | 5.05 | 5.10 | 5.05 | 5.09 | +0.39% | 0.60 | 0.69% |
| 2025-09-23 | 5.10 | 5.11 | 5.00 | 5.07 | -0.59% | 0.94 | 1.07% |
| 2025-09-22 | 5.19 | 5.20 | 5.08 | 5.10 | -1.92% | 1.31 | 1.47% |
| 2025-09-19 | 5.33 | 5.34 | 5.17 | 5.19 | -3.33% | 2.11 | 2.32% |
| 2025-09-18 | 5.23 | 5.41 | 5.20 | 5.37 | +2.86% | 2.78 | 3.01% |