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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.67 | 6.67 | 6.60 | 6.67 | 0.00% | 0.27 | 1.19% |
| 2026-04-21 | 6.75 | 6.77 | 6.62 | 6.67 | -0.74% | 0.40 | 1.75% |
| 2026-04-20 | 6.71 | 6.76 | 6.65 | 6.72 | -0.30% | 0.35 | 1.53% |
| 2026-04-17 | 6.98 | 6.99 | 6.65 | 6.74 | -3.71% | 0.75 | 3.23% |
| 2026-04-16 | 6.93 | 7.01 | 6.83 | 7.00 | +1.01% | 0.52 | 2.18% |
| 2026-04-15 | 6.97 | 7.25 | 6.83 | 6.93 | 0.00% | 0.59 | 2.48% |
| 2026-04-14 | 7.05 | 7.05 | 6.81 | 6.93 | -0.57% | 0.49 | 2.06% |
| 2026-04-13 | 7.00 | 7.01 | 6.88 | 6.97 | -0.57% | 0.43 | 1.79% |
| 2026-04-10 | 7.09 | 7.12 | 6.96 | 7.01 | -0.28% | 0.47 | 1.94% |
| 2026-04-09 | 7.12 | 7.31 | 6.99 | 7.03 | -3.17% | 0.73 | 2.98% |
| 2026-04-08 | 7.44 | 7.54 | 7.24 | 7.26 | -0.95% | 0.76 | 3.02% |
| 2026-04-07 | 7.12 | 7.36 | 7.02 | 7.33 | +2.52% | 0.59 | 2.35% |
| 2026-04-03 | 7.30 | 7.38 | 7.11 | 7.15 | -2.32% | 0.76 | 3.06% |
| 2026-04-02 | 7.43 | 7.52 | 7.28 | 7.32 | -1.61% | 0.60 | 2.38% |
| 2026-04-01 | 7.30 | 7.46 | 7.23 | 7.44 | +2.62% | 0.58 | 2.29% |
| 2026-03-31 | 7.32 | 7.45 | 7.23 | 7.25 | -0.96% | 0.48 | 1.89% |
| 2026-03-30 | 7.22 | 7.40 | 7.17 | 7.32 | +1.24% | 0.55 | 2.19% |
| 2026-03-27 | 6.89 | 7.25 | 6.86 | 7.23 | +3.88% | 0.57 | 2.31% |
| 2026-03-26 | 7.02 | 7.14 | 6.93 | 6.96 | -1.00% | 0.40 | 1.64% |
| 2026-03-25 | 7.04 | 7.08 | 6.92 | 7.03 | +1.30% | 0.49 | 2.02% |