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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.06 | 8.08 | 7.87 | 7.91 | -2.35% | 1.30 | 4.74% |
| 2026-01-16 | 8.23 | 8.26 | 7.99 | 8.10 | -0.61% | 1.10 | 3.95% |
| 2026-01-15 | 8.22 | 8.23 | 8.09 | 8.15 | -1.33% | 1.03 | 3.67% |
| 2026-01-14 | 8.35 | 8.44 | 8.12 | 8.26 | -1.43% | 2.12 | 7.42% |
| 2026-01-13 | 8.46 | 8.69 | 8.35 | 8.38 | -1.30% | 2.06 | 7.05% |
| 2026-01-12 | 8.40 | 8.60 | 8.25 | 8.49 | 0.00% | 2.17 | 7.45% |
| 2026-01-09 | 8.23 | 8.64 | 8.23 | 8.49 | +2.66% | 2.61 | 9.02% |
| 2026-01-08 | 8.18 | 8.50 | 7.90 | 8.27 | +5.48% | 4.32 | 15.22% |
| 2026-01-07 | 8.10 | 8.30 | 7.79 | 7.84 | -1.63% | 3.59 | 13.02% |
| 2026-01-06 | 8.33 | 8.50 | 7.94 | 7.97 | +3.10% | 7.32 | 25.78% |
| 2026-01-05 | 7.01 | 7.73 | 7.01 | 7.73 | +9.96% | 2.08 | 8.11% |
| 2025-12-31 | 7.05 | 7.09 | 6.91 | 7.03 | +0.57% | 0.78 | 3.22% |
| 2025-12-30 | 7.06 | 7.11 | 6.97 | 6.99 | -1.13% | 0.88 | 3.62% |
| 2025-12-29 | 7.20 | 7.20 | 7.03 | 7.07 | -1.67% | 1.19 | 4.86% |
| 2025-12-26 | 7.27 | 7.33 | 7.18 | 7.19 | -1.10% | 1.03 | 4.13% |
| 2025-12-25 | 7.29 | 7.29 | 7.20 | 7.27 | +0.41% | 0.90 | 3.62% |
| 2025-12-24 | 7.20 | 7.26 | 7.15 | 7.24 | 0.00% | 1.04 | 4.18% |
| 2025-12-23 | 7.35 | 7.35 | 7.17 | 7.24 | -1.09% | 1.08 | 4.33% |
| 2025-12-22 | 7.40 | 7.41 | 7.30 | 7.32 | -0.68% | 1.02 | 4.05% |
| 2025-12-19 | 7.26 | 7.40 | 7.20 | 7.37 | +2.36% | 1.27 | 5.02% |