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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.61 | 7.66 | 7.41 | 7.51 | -1.18% | 0.82 | 3.18% |
| 2025-11-19 | 7.74 | 7.75 | 7.52 | 7.60 | -1.94% | 0.93 | 3.57% |
| 2025-11-18 | 7.98 | 7.98 | 7.70 | 7.75 | -2.64% | 0.90 | 3.35% |
| 2025-11-17 | 8.00 | 8.04 | 7.80 | 7.96 | -0.50% | 0.96 | 3.52% |
| 2025-11-14 | 7.75 | 8.03 | 7.70 | 8.00 | +2.83% | 0.96 | 3.52% |
| 2025-11-13 | 7.65 | 7.80 | 7.52 | 7.78 | +1.43% | 0.97 | 3.66% |
| 2025-11-12 | 7.79 | 7.81 | 7.53 | 7.67 | +1.05% | 1.23 | 4.69% |
| 2025-11-11 | 7.40 | 7.62 | 7.33 | 7.59 | +2.02% | 0.97 | 3.74% |
| 2025-11-10 | 7.47 | 7.53 | 7.37 | 7.44 | -0.13% | 1.11 | 4.32% |
| 2025-11-07 | 7.36 | 7.50 | 7.31 | 7.45 | +1.36% | 0.97 | 3.77% |
| 2025-11-06 | 7.34 | 7.37 | 7.19 | 7.35 | +0.14% | 0.91 | 3.63% |
| 2025-11-05 | 7.21 | 7.36 | 7.18 | 7.34 | +1.24% | 1.07 | 4.25% |
| 2025-11-04 | 7.18 | 7.28 | 7.10 | 7.25 | +0.42% | 1.48 | 5.97% |
| 2025-11-03 | 7.00 | 7.23 | 6.93 | 7.22 | +4.03% | 1.84 | 7.56% |
| 2025-10-31 | 6.70 | 6.97 | 6.67 | 6.94 | +4.05% | 1.89 | 7.97% |
| 2025-10-30 | 6.79 | 6.87 | 6.66 | 6.67 | -1.33% | 1.17 | 5.07% |
| 2025-10-29 | 6.74 | 6.81 | 6.63 | 6.76 | +0.75% | 1.67 | 7.21% |
| 2025-10-28 | 6.78 | 6.79 | 6.67 | 6.71 | -0.30% | 1.86 | 8.05% |
| 2025-10-27 | 6.80 | 6.90 | 6.71 | 6.73 | -3.58% | 3.07 | 13.14% |
| 2025-10-24 | 7.12 | 7.28 | 6.98 | 6.98 | -10.05% | 4.82 | 19.88% |