精华制药 sz.002349
6.96
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.04 | 7.05 | 6.90 | 6.96 | -1.28% | 0.73 | 1.29% |
| 2026-05-22 | 7.09 | 7.12 | 6.98 | 7.05 | -0.14% | 0.70 | 1.22% |
| 2026-05-21 | 7.22 | 7.27 | 7.03 | 7.06 | -1.94% | 0.80 | 1.38% |
| 2026-05-20 | 7.17 | 7.20 | 7.11 | 7.20 | -0.14% | 0.53 | 0.91% |
| 2026-05-19 | 7.12 | 7.22 | 7.10 | 7.21 | +1.26% | 0.54 | 0.93% |
| 2026-05-18 | 7.20 | 7.20 | 7.07 | 7.12 | -0.97% | 0.68 | 1.17% |
| 2026-05-15 | 7.25 | 7.27 | 7.16 | 7.19 | -0.96% | 0.92 | 1.57% |
| 2026-05-14 | 7.36 | 7.40 | 7.24 | 7.26 | -1.22% | 0.86 | 1.44% |
| 2026-05-13 | 7.45 | 7.48 | 7.32 | 7.35 | -1.47% | 1.19 | 1.99% |
| 2026-05-12 | 7.64 | 7.64 | 7.42 | 7.46 | -2.74% | 1.49 | 2.45% |
| 2026-05-11 | 7.45 | 7.69 | 7.41 | 7.67 | +3.23% | 1.87 | 3.03% |
| 2026-05-08 | 7.43 | 7.47 | 7.38 | 7.43 | 0.00% | 0.69 | 1.15% |
| 2026-05-07 | 7.51 | 7.55 | 7.39 | 7.43 | -1.20% | 0.92 | 1.53% |
| 2026-05-06 | 7.48 | 7.57 | 7.46 | 7.52 | 0.00% | 1.05 | 1.72% |
| 2026-04-30 | 7.36 | 7.59 | 7.34 | 7.52 | +2.87% | 1.48 | 2.43% |
| 2026-04-29 | 7.28 | 7.34 | 7.23 | 7.31 | -0.14% | 0.64 | 1.08% |
| 2026-04-28 | 7.24 | 7.38 | 7.23 | 7.32 | +0.41% | 0.88 | 1.47% |
| 2026-04-27 | 7.24 | 7.29 | 7.18 | 7.29 | +0.28% | 0.71 | 1.20% |
| 2026-04-24 | 7.18 | 7.30 | 7.16 | 7.27 | +0.69% | 0.85 | 1.45% |
| 2026-04-23 | 7.33 | 7.36 | 7.20 | 7.22 | -2.04% | 1.11 | 1.88% |