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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.75 | 6.95 | 6.65 | 6.94 | +5.47% | 0.81 | 3.45% |
| 2026-03-23 | 6.93 | 6.97 | 6.52 | 6.58 | -6.40% | 0.83 | 3.60% |
| 2026-03-20 | 7.27 | 7.35 | 7.01 | 7.03 | -3.30% | 0.78 | 3.19% |
| 2026-03-19 | 7.52 | 7.58 | 7.21 | 7.27 | -4.34% | 0.73 | 2.90% |
| 2026-03-18 | 7.49 | 7.61 | 7.43 | 7.60 | +1.88% | 0.45 | 1.73% |
| 2026-03-17 | 7.63 | 7.70 | 7.46 | 7.46 | -2.23% | 0.42 | 1.60% |
| 2026-03-16 | 7.45 | 7.68 | 7.45 | 7.63 | +1.19% | 0.50 | 1.91% |
| 2026-03-13 | 7.48 | 7.59 | 7.43 | 7.54 | +0.67% | 0.39 | 1.50% |
| 2026-03-12 | 7.61 | 7.66 | 7.47 | 7.49 | -1.96% | 0.37 | 1.44% |
| 2026-03-11 | 7.81 | 7.82 | 7.58 | 7.64 | -1.93% | 0.53 | 2.01% |
| 2026-03-10 | 7.70 | 7.81 | 7.66 | 7.79 | +2.77% | 0.54 | 2.02% |
| 2026-03-09 | 7.70 | 7.71 | 7.48 | 7.58 | -1.69% | 0.54 | 2.08% |
| 2026-03-06 | 7.45 | 7.75 | 7.35 | 7.71 | +3.21% | 0.62 | 2.37% |
| 2026-03-05 | 7.48 | 7.56 | 7.44 | 7.47 | +1.36% | 0.52 | 2.03% |
| 2026-03-04 | 7.36 | 7.45 | 7.25 | 7.37 | -0.81% | 0.50 | 1.97% |
| 2026-03-03 | 7.71 | 7.86 | 7.41 | 7.43 | -2.88% | 0.71 | 2.75% |
| 2026-03-02 | 7.97 | 7.98 | 7.58 | 7.65 | -4.97% | 1.16 | 4.36% |
| 2026-02-27 | 7.84 | 8.06 | 7.82 | 8.05 | +2.42% | 0.69 | 2.53% |
| 2026-02-26 | 8.08 | 8.11 | 7.84 | 7.86 | -2.72% | 0.75 | 2.76% |
| 2026-02-25 | 7.93 | 8.12 | 7.91 | 8.08 | +2.28% | 0.86 | 3.12% |