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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.03 | 8.06 | 7.88 | 7.90 | -1.13% | 0.81 | 2.97% |
| 2026-02-13 | 8.00 | 8.33 | 7.91 | 7.99 | +0.50% | 1.27 | 4.53% |
| 2026-02-12 | 8.12 | 8.30 | 7.91 | 7.95 | -0.50% | 1.27 | 4.59% |
| 2026-02-11 | 8.10 | 8.13 | 7.92 | 7.99 | -1.24% | 0.60 | 2.18% |
| 2026-02-10 | 8.04 | 8.21 | 8.00 | 8.09 | +0.62% | 0.82 | 2.92% |
| 2026-02-09 | 7.99 | 8.08 | 7.94 | 8.04 | +1.26% | 0.75 | 2.73% |
| 2026-02-06 | 7.89 | 8.18 | 7.81 | 7.94 | +1.02% | 1.00 | 3.62% |
| 2026-02-05 | 7.89 | 7.91 | 7.79 | 7.86 | +0.38% | 0.58 | 2.14% |
| 2026-02-04 | 7.72 | 7.97 | 7.69 | 7.83 | +1.42% | 0.91 | 3.36% |
| 2026-02-03 | 7.89 | 7.92 | 7.67 | 7.72 | +0.52% | 0.83 | 3.11% |
| 2026-02-02 | 8.00 | 8.05 | 7.68 | 7.68 | -3.52% | 1.13 | 4.19% |
| 2026-01-30 | 8.16 | 8.34 | 7.90 | 7.96 | -1.85% | 1.28 | 4.61% |
| 2026-01-29 | 8.23 | 8.38 | 8.10 | 8.11 | -1.46% | 1.57 | 5.54% |
| 2026-01-28 | 8.27 | 8.49 | 8.12 | 8.23 | -0.36% | 2.63 | 9.25% |
| 2026-01-27 | 7.66 | 8.50 | 7.32 | 8.26 | +6.03% | 4.36 | 16.07% |
| 2026-01-26 | 7.74 | 7.94 | 7.57 | 7.79 | +1.56% | 1.69 | 6.32% |
| 2026-01-23 | 7.58 | 7.70 | 7.50 | 7.67 | +1.46% | 0.84 | 3.18% |
| 2026-01-22 | 7.44 | 7.58 | 7.33 | 7.56 | +1.61% | 0.93 | 3.62% |
| 2026-01-21 | 7.50 | 7.56 | 7.36 | 7.44 | -1.06% | 1.27 | 4.93% |
| 2026-01-20 | 7.88 | 7.95 | 7.39 | 7.52 | -4.93% | 2.20 | 8.50% |