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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.87 | 6.94 | 6.72 | 6.82 | 0.00% | 0.51 | 2.15% |
| 2025-07-22 | 6.93 | 6.97 | 6.80 | 6.82 | -1.45% | 0.61 | 2.58% |
| 2025-07-21 | 6.94 | 7.10 | 6.82 | 6.92 | -0.29% | 0.88 | 3.68% |
| 2025-07-18 | 6.77 | 7.14 | 6.65 | 6.94 | +2.36% | 1.01 | 4.26% |
| 2025-07-17 | 6.70 | 6.81 | 6.70 | 6.78 | +0.74% | 0.33 | 1.42% |
| 2025-07-16 | 6.63 | 6.77 | 6.62 | 6.73 | +1.51% | 0.36 | 1.58% |
| 2025-07-15 | 6.71 | 6.80 | 6.49 | 6.63 | -1.63% | 0.58 | 2.55% |
| 2025-07-14 | 6.57 | 6.82 | 6.47 | 6.74 | +3.22% | 0.72 | 3.13% |
| 2025-07-11 | 6.60 | 6.98 | 6.43 | 6.53 | +0.31% | 0.55 | 2.42% |
| 2025-07-10 | 6.45 | 6.53 | 6.43 | 6.51 | +0.93% | 0.33 | 1.48% |
| 2025-07-09 | 6.50 | 6.53 | 6.40 | 6.45 | -0.92% | 0.42 | 1.91% |
| 2025-07-08 | 6.55 | 6.83 | 6.47 | 6.51 | -1.51% | 0.87 | 3.83% |
| 2025-07-07 | 6.38 | 6.80 | 6.33 | 6.61 | +3.60% | 0.97 | 4.28% |
| 2025-07-04 | 6.41 | 6.47 | 6.34 | 6.38 | -0.62% | 0.36 | 1.63% |
| 2025-07-03 | 6.39 | 6.48 | 6.33 | 6.42 | +0.47% | 0.41 | 1.85% |
| 2025-07-02 | 6.35 | 6.49 | 6.33 | 6.39 | +0.16% | 0.51 | 2.33% |
| 2025-07-01 | 6.21 | 6.69 | 6.19 | 6.38 | +3.24% | 0.74 | 3.38% |
| 2025-06-30 | 6.16 | 6.23 | 6.11 | 6.18 | +1.15% | 0.28 | 1.32% |
| 2025-06-27 | 6.09 | 6.19 | 6.07 | 6.11 | +0.33% | 0.22 | 1.04% |
| 2025-06-26 | 6.15 | 6.19 | 6.04 | 6.09 | -0.81% | 0.24 | 1.13% |