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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.28 | 7.35 | 7.20 | 7.20 | -1.10% | 1.10 | 4.39% |
| 2025-12-17 | 7.17 | 7.30 | 7.12 | 7.28 | +1.53% | 1.34 | 5.42% |
| 2025-12-16 | 7.44 | 7.44 | 7.15 | 7.17 | -3.50% | 1.65 | 6.63% |
| 2025-12-15 | 7.36 | 7.54 | 7.20 | 7.43 | 0.00% | 1.78 | 6.99% |
| 2025-12-12 | 7.45 | 7.55 | 7.30 | 7.43 | -0.40% | 1.81 | 7.09% |
| 2025-12-11 | 7.85 | 7.92 | 7.42 | 7.46 | -3.24% | 2.51 | 9.66% |
| 2025-12-10 | 7.85 | 7.86 | 7.62 | 7.71 | -2.28% | 2.83 | 10.65% |
| 2025-12-09 | 8.39 | 8.45 | 7.88 | 7.89 | -5.85% | 3.98 | 14.47% |
| 2025-12-08 | 8.63 | 8.85 | 8.35 | 8.38 | +1.09% | 4.53 | 15.44% |
| 2025-12-05 | 8.62 | 8.72 | 8.09 | 8.29 | -6.85% | 5.31 | 18.58% |
| 2025-12-04 | 9.23 | 9.68 | 8.65 | 8.90 | -7.39% | 7.66 | 24.60% |
| 2025-12-03 | 9.24 | 9.90 | 9.10 | 9.61 | +4.12% | 8.91 | 27.44% |
| 2025-12-02 | 9.33 | 9.74 | 9.11 | 9.23 | -4.55% | 7.79 | 24.10% |
| 2025-12-01 | 8.72 | 9.98 | 8.65 | 9.67 | +3.09% | 10.31 | 32.25% |
| 2025-11-28 | 9.80 | 10.38 | 9.38 | 9.38 | -9.98% | 11.17 | 33.54% |
| 2025-11-27 | 9.73 | 10.42 | 9.70 | 10.42 | +10.03% | 11.86 | 33.98% |
| 2025-11-26 | 9.47 | 9.47 | 9.47 | 9.47 | +9.99% | 3.94 | 12.08% |
| 2025-11-25 | 8.10 | 8.61 | 7.85 | 8.61 | +9.96% | 2.90 | 10.39% |
| 2025-11-24 | 7.20 | 7.83 | 7.14 | 7.83 | +9.97% | 0.51 | 1.94% |
| 2025-11-21 | 7.50 | 7.58 | 7.08 | 7.12 | -5.19% | 0.90 | 3.62% |