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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.92 | 6.05 | 5.87 | 6.05 | +2.02% | 0.35 | 1.69% |
| 2025-05-26 | 5.97 | 6.02 | 5.85 | 5.93 | -0.17% | 0.27 | 1.33% |
| 2025-05-23 | 5.91 | 6.07 | 5.90 | 5.94 | +0.17% | 0.32 | 1.54% |
| 2025-05-22 | 5.97 | 6.05 | 5.86 | 5.93 | -1.50% | 0.34 | 1.66% |
| 2025-05-21 | 6.06 | 6.11 | 6.00 | 6.02 | -0.99% | 0.30 | 1.44% |
| 2025-05-20 | 5.98 | 6.09 | 5.98 | 6.08 | +1.33% | 0.23 | 1.10% |
| 2025-05-19 | 5.95 | 6.03 | 5.90 | 6.00 | +1.18% | 0.32 | 1.54% |
| 2025-05-16 | 5.84 | 5.96 | 5.79 | 5.93 | +1.54% | 0.33 | 1.65% |
| 2025-05-15 | 5.76 | 5.92 | 5.72 | 5.84 | +1.57% | 0.31 | 1.57% |
| 2025-05-14 | 5.75 | 5.83 | 5.71 | 5.75 | -0.52% | 0.19 | 0.98% |
| 2025-05-13 | 5.79 | 5.83 | 5.75 | 5.78 | +0.52% | 0.23 | 1.17% |
| 2025-05-12 | 5.78 | 5.80 | 5.63 | 5.75 | +0.52% | 0.24 | 1.23% |
| 2025-05-09 | 5.72 | 5.80 | 5.68 | 5.72 | 0.00% | 0.21 | 1.05% |
| 2025-05-08 | 5.62 | 5.73 | 5.61 | 5.72 | +0.88% | 0.20 | 1.03% |
| 2025-05-07 | 5.61 | 5.69 | 5.61 | 5.67 | +1.25% | 0.22 | 1.15% |
| 2025-05-06 | 5.57 | 5.60 | 5.44 | 5.60 | +2.00% | 0.23 | 1.18% |