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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.19 | 6.22 | 6.06 | 6.14 | -0.97% | 0.33 | 1.56% |
| 2025-06-24 | 6.00 | 6.22 | 5.97 | 6.20 | +3.68% | 0.45 | 2.11% |
| 2025-06-23 | 5.79 | 6.00 | 5.74 | 5.98 | +3.28% | 0.37 | 1.82% |
| 2025-06-20 | 5.84 | 6.01 | 5.78 | 5.79 | -0.34% | 0.41 | 2.02% |
| 2025-06-19 | 5.95 | 5.99 | 5.76 | 5.81 | -2.84% | 0.37 | 1.82% |
| 2025-06-18 | 6.04 | 6.10 | 5.94 | 5.98 | -1.64% | 0.37 | 1.77% |
| 2025-06-17 | 6.19 | 6.34 | 6.04 | 6.08 | -0.82% | 0.47 | 2.23% |
| 2025-06-16 | 6.12 | 6.28 | 6.07 | 6.13 | -0.16% | 0.39 | 1.82% |
| 2025-06-13 | 6.25 | 6.27 | 6.05 | 6.14 | -1.76% | 0.40 | 1.88% |
| 2025-06-12 | 6.25 | 6.30 | 6.19 | 6.25 | -0.48% | 0.29 | 1.34% |
| 2025-06-11 | 6.26 | 6.36 | 6.25 | 6.28 | -0.16% | 0.26 | 1.18% |
| 2025-06-10 | 6.34 | 6.37 | 6.19 | 6.29 | 0.00% | 0.36 | 1.68% |
| 2025-06-09 | 6.20 | 6.31 | 6.18 | 6.29 | +1.62% | 0.31 | 1.45% |
| 2025-06-06 | 6.10 | 6.24 | 6.10 | 6.19 | +1.64% | 0.34 | 1.61% |
| 2025-06-05 | 6.25 | 6.26 | 6.03 | 6.09 | -2.25% | 0.35 | 1.66% |
| 2025-06-04 | 6.26 | 6.26 | 6.17 | 6.23 | -0.32% | 0.30 | 1.39% |
| 2025-06-03 | 6.06 | 6.26 | 6.03 | 6.25 | +2.80% | 0.45 | 2.09% |
| 2025-05-30 | 6.10 | 6.20 | 6.00 | 6.08 | -0.82% | 0.38 | 1.79% |
| 2025-05-29 | 5.95 | 6.13 | 5.91 | 6.13 | +3.03% | 0.34 | 1.64% |
| 2025-05-28 | 6.06 | 6.09 | 5.91 | 5.95 | -1.65% | 0.21 | 1.01% |