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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.94 | 7.00 | 6.84 | 6.92 | -0.14% | 0.41 | 1.73% |
| 2025-08-19 | 6.80 | 6.99 | 6.75 | 6.93 | +1.91% | 0.46 | 1.92% |
| 2025-08-18 | 6.85 | 6.95 | 6.75 | 6.80 | 0.00% | 0.49 | 2.10% |
| 2025-08-15 | 6.85 | 6.92 | 6.73 | 6.80 | -0.44% | 0.46 | 1.94% |
| 2025-08-14 | 7.04 | 7.06 | 6.80 | 6.83 | -2.98% | 0.49 | 2.08% |
| 2025-08-13 | 7.05 | 7.10 | 6.97 | 7.04 | -0.14% | 0.36 | 1.51% |
| 2025-08-12 | 7.14 | 7.22 | 7.02 | 7.05 | -1.26% | 0.38 | 1.54% |
| 2025-08-11 | 7.13 | 7.16 | 7.03 | 7.14 | +0.85% | 0.51 | 2.07% |
| 2025-08-08 | 6.90 | 7.16 | 6.81 | 7.08 | +2.76% | 0.61 | 2.54% |
| 2025-08-07 | 7.03 | 7.04 | 6.81 | 6.89 | -1.01% | 0.50 | 2.12% |
| 2025-08-06 | 7.15 | 7.19 | 6.90 | 6.96 | -2.38% | 0.51 | 2.12% |
| 2025-08-05 | 7.08 | 7.16 | 7.05 | 7.13 | +1.28% | 0.65 | 2.64% |
| 2025-08-04 | 7.01 | 7.08 | 6.90 | 7.04 | +0.28% | 0.61 | 2.52% |
| 2025-08-01 | 6.90 | 7.10 | 6.86 | 7.02 | +1.89% | 0.63 | 2.60% |
| 2025-07-31 | 6.91 | 7.04 | 6.85 | 6.89 | -1.15% | 0.49 | 2.06% |
| 2025-07-30 | 7.00 | 7.06 | 6.88 | 6.97 | -0.71% | 0.53 | 2.19% |
| 2025-07-29 | 6.86 | 7.17 | 6.84 | 7.02 | +2.03% | 0.78 | 3.26% |
| 2025-07-28 | 6.80 | 6.96 | 6.80 | 6.88 | +1.62% | 0.43 | 1.82% |
| 2025-07-25 | 6.86 | 6.90 | 6.76 | 6.77 | -1.31% | 0.44 | 1.87% |
| 2025-07-24 | 6.84 | 6.94 | 6.80 | 6.86 | +0.59% | 0.34 | 1.43% |