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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.67 | 6.67 | 6.51 | 6.53 | -1.51% | 0.27 | 1.22% |
| 2025-09-16 | 6.64 | 6.65 | 6.52 | 6.63 | +0.76% | 0.30 | 1.31% |
| 2025-09-15 | 6.64 | 6.65 | 6.52 | 6.58 | -0.60% | 0.27 | 1.18% |
| 2025-09-12 | 6.71 | 6.71 | 6.60 | 6.62 | -0.90% | 0.26 | 1.14% |
| 2025-09-11 | 6.69 | 6.79 | 6.52 | 6.68 | 0.00% | 0.34 | 1.49% |
| 2025-09-10 | 6.78 | 6.79 | 6.62 | 6.68 | -1.18% | 0.31 | 1.33% |
| 2025-09-09 | 6.73 | 6.84 | 6.68 | 6.76 | +0.15% | 0.40 | 1.73% |
| 2025-09-08 | 6.59 | 6.75 | 6.59 | 6.75 | +2.27% | 0.36 | 1.57% |
| 2025-09-05 | 6.60 | 6.62 | 6.43 | 6.60 | +0.61% | 0.27 | 1.18% |
| 2025-09-04 | 6.51 | 6.67 | 6.45 | 6.56 | +1.08% | 0.39 | 1.71% |
| 2025-09-03 | 6.61 | 6.67 | 6.44 | 6.49 | -1.82% | 0.38 | 1.69% |
| 2025-09-02 | 6.65 | 6.70 | 6.50 | 6.61 | 0.00% | 0.47 | 2.08% |
| 2025-09-01 | 6.59 | 6.75 | 6.53 | 6.61 | +0.76% | 0.49 | 2.15% |
| 2025-08-29 | 6.66 | 6.68 | 6.46 | 6.56 | -0.91% | 0.45 | 2.00% |
| 2025-08-28 | 6.59 | 6.71 | 6.37 | 6.62 | +0.30% | 0.50 | 2.23% |
| 2025-08-27 | 6.94 | 7.02 | 6.56 | 6.60 | -4.76% | 0.57 | 2.45% |
| 2025-08-26 | 6.83 | 6.99 | 6.77 | 6.93 | +1.61% | 0.49 | 2.05% |
| 2025-08-25 | 6.83 | 6.87 | 6.71 | 6.82 | +0.15% | 0.41 | 1.75% |
| 2025-08-22 | 7.02 | 7.02 | 6.76 | 6.81 | -2.30% | 0.48 | 2.03% |
| 2025-08-21 | 6.92 | 7.03 | 6.87 | 6.97 | +0.72% | 0.43 | 1.78% |