广济药业 sz.000952
7.17
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.24 | 7.37 | 7.08 | 7.17 | -0.97% | 0.44 | 1.80% |
| 2026-05-22 | 7.18 | 7.32 | 7.07 | 7.24 | +1.40% | 0.46 | 1.86% |
| 2026-05-21 | 7.21 | 7.41 | 7.13 | 7.14 | -1.11% | 0.59 | 2.35% |
| 2026-05-20 | 7.33 | 7.34 | 7.18 | 7.22 | -1.90% | 0.40 | 1.62% |
| 2026-05-19 | 7.35 | 7.46 | 7.21 | 7.36 | +0.55% | 0.47 | 1.87% |
| 2026-05-18 | 7.35 | 7.35 | 7.19 | 7.32 | -0.54% | 0.60 | 2.40% |
| 2026-05-15 | 7.40 | 7.45 | 7.29 | 7.36 | -1.21% | 0.56 | 2.22% |
| 2026-05-14 | 7.44 | 7.54 | 7.39 | 7.45 | +0.13% | 0.59 | 2.31% |
| 2026-05-13 | 7.48 | 7.54 | 7.42 | 7.44 | -0.53% | 0.51 | 1.99% |
| 2026-05-12 | 7.67 | 7.69 | 7.46 | 7.48 | -2.98% | 0.67 | 2.59% |
| 2026-05-11 | 7.56 | 7.74 | 7.50 | 7.71 | +1.58% | 0.91 | 3.47% |
| 2026-05-08 | 7.57 | 7.66 | 7.50 | 7.59 | +0.53% | 0.70 | 2.68% |
| 2026-05-07 | 7.46 | 7.65 | 7.41 | 7.55 | +1.21% | 1.04 | 4.01% |
| 2026-05-06 | 7.50 | 7.50 | 7.38 | 7.46 | +0.95% | 0.92 | 3.58% |
| 2026-04-30 | 7.30 | 7.48 | 7.26 | 7.39 | +1.65% | 1.02 | 4.03% |
| 2026-04-29 | 7.25 | 7.38 | 7.16 | 7.27 | -1.49% | 1.71 | 6.84% |
| 2026-04-28 | 7.35 | 7.98 | 7.31 | 7.38 | +0.41% | 2.94 | 11.41% |
| 2026-04-27 | 6.69 | 7.35 | 6.68 | 7.35 | +10.03% | 1.63 | 6.76% |
| 2026-04-24 | 6.56 | 6.72 | 6.51 | 6.68 | +1.83% | 0.45 | 1.97% |
| 2026-04-23 | 6.67 | 6.67 | 6.52 | 6.56 | -1.65% | 0.45 | 2.00% |