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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.09 | 8.55 | 7.73 | 7.76 | -0.13% | 7.41 | 25.97% |
| 2025-10-22 | 7.77 | 7.77 | 7.77 | 7.77 | +10.06% | 0.55 | 2.04% |
| 2025-10-21 | 6.48 | 7.06 | 6.47 | 7.06 | +9.97% | 1.50 | 6.27% |
| 2025-10-20 | 6.37 | 6.43 | 6.26 | 6.42 | +1.42% | 0.39 | 1.80% |
| 2025-10-17 | 6.41 | 6.46 | 6.30 | 6.33 | -0.63% | 0.32 | 1.47% |
| 2025-10-16 | 6.41 | 6.46 | 6.33 | 6.37 | -0.62% | 0.25 | 1.14% |
| 2025-10-15 | 6.34 | 6.43 | 6.31 | 6.41 | +1.58% | 0.26 | 1.20% |
| 2025-10-14 | 6.34 | 6.40 | 6.30 | 6.31 | +0.32% | 0.26 | 1.18% |
| 2025-10-13 | 6.17 | 6.33 | 6.06 | 6.29 | -0.94% | 0.30 | 1.38% |
| 2025-10-10 | 6.21 | 6.39 | 6.17 | 6.35 | +1.76% | 0.29 | 1.32% |
| 2025-10-09 | 6.30 | 6.34 | 6.21 | 6.24 | -0.79% | 0.29 | 1.35% |
| 2025-09-30 | 6.33 | 6.34 | 6.24 | 6.29 | +0.16% | 0.18 | 0.84% |
| 2025-09-29 | 6.27 | 6.31 | 6.09 | 6.28 | +0.48% | 0.29 | 1.37% |
| 2025-09-26 | 6.23 | 6.30 | 6.14 | 6.25 | +0.32% | 0.28 | 1.32% |
| 2025-09-25 | 6.33 | 6.40 | 6.20 | 6.23 | -1.27% | 0.29 | 1.35% |
| 2025-09-24 | 6.19 | 6.32 | 6.16 | 6.31 | +1.45% | 0.26 | 1.21% |
| 2025-09-23 | 6.25 | 6.30 | 6.01 | 6.22 | -0.80% | 0.40 | 1.88% |
| 2025-09-22 | 6.35 | 6.40 | 6.20 | 6.27 | -0.63% | 0.29 | 1.33% |
| 2025-09-19 | 6.38 | 6.40 | 6.20 | 6.31 | -1.10% | 0.34 | 1.57% |
| 2025-09-18 | 6.57 | 6.58 | 6.31 | 6.38 | -2.30% | 0.45 | 2.02% |