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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.78 | 7.86 | 7.73 | 7.84 | +0.26% | 1.32 | 2.08% |
| 2025-08-19 | 7.73 | 7.99 | 7.70 | 7.82 | +1.30% | 2.43 | 3.80% |
| 2025-08-18 | 7.68 | 7.80 | 7.68 | 7.72 | +0.52% | 1.41 | 2.24% |
| 2025-08-15 | 7.63 | 7.68 | 7.55 | 7.68 | +0.79% | 1.14 | 1.84% |
| 2025-08-14 | 7.76 | 7.78 | 7.61 | 7.62 | -1.80% | 1.29 | 2.06% |
| 2025-08-13 | 7.78 | 7.81 | 7.67 | 7.76 | -0.13% | 1.12 | 1.77% |
| 2025-08-12 | 7.82 | 7.90 | 7.74 | 7.77 | -0.77% | 1.10 | 1.72% |
| 2025-08-11 | 7.75 | 7.86 | 7.72 | 7.83 | +0.77% | 1.12 | 1.76% |
| 2025-08-08 | 7.72 | 7.79 | 7.68 | 7.77 | +0.26% | 0.95 | 1.50% |
| 2025-08-07 | 7.76 | 7.83 | 7.71 | 7.75 | -0.39% | 1.40 | 2.22% |
| 2025-08-06 | 7.93 | 7.99 | 7.73 | 7.78 | -1.77% | 1.97 | 3.11% |
| 2025-08-05 | 7.97 | 8.03 | 7.88 | 7.92 | -1.12% | 1.68 | 2.60% |
| 2025-08-04 | 8.00 | 8.05 | 7.77 | 8.01 | +0.50% | 2.44 | 3.78% |
| 2025-08-01 | 7.78 | 8.06 | 7.78 | 7.97 | +2.05% | 3.02 | 4.65% |
| 2025-07-31 | 7.80 | 7.91 | 7.77 | 7.81 | -0.51% | 1.73 | 2.71% |
| 2025-07-30 | 7.78 | 7.94 | 7.75 | 7.85 | +0.38% | 2.21 | 3.45% |
| 2025-07-29 | 7.75 | 7.86 | 7.65 | 7.82 | +1.30% | 1.82 | 2.87% |
| 2025-07-28 | 7.70 | 7.81 | 7.69 | 7.72 | +0.92% | 1.25 | 1.98% |
| 2025-07-25 | 7.79 | 7.84 | 7.65 | 7.65 | -1.16% | 1.85 | 2.94% |
| 2025-07-24 | 7.77 | 7.92 | 7.63 | 7.74 | +2.93% | 3.26 | 5.18% |