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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.58 | 7.61 | 7.51 | 7.52 | -0.92% | 1.05 | 1.71% |
| 2025-07-22 | 7.60 | 7.62 | 7.53 | 7.59 | 0.00% | 0.90 | 1.46% |
| 2025-07-21 | 7.53 | 7.62 | 7.50 | 7.59 | +0.53% | 0.95 | 1.54% |
| 2025-07-18 | 7.52 | 7.56 | 7.43 | 7.55 | +0.40% | 1.00 | 1.65% |
| 2025-07-17 | 7.52 | 7.59 | 7.50 | 7.52 | 0.00% | 0.87 | 1.42% |
| 2025-07-16 | 7.37 | 7.52 | 7.35 | 7.52 | +2.17% | 1.27 | 2.09% |
| 2025-07-15 | 7.48 | 7.50 | 7.31 | 7.36 | -1.60% | 0.90 | 1.49% |
| 2025-07-14 | 7.45 | 7.50 | 7.42 | 7.48 | +0.54% | 0.71 | 1.16% |
| 2025-07-11 | 7.39 | 7.48 | 7.35 | 7.44 | +0.68% | 1.01 | 1.66% |
| 2025-07-10 | 7.31 | 7.43 | 7.29 | 7.39 | +1.09% | 1.02 | 1.69% |
| 2025-07-09 | 7.34 | 7.35 | 7.28 | 7.31 | -0.41% | 0.63 | 1.05% |
| 2025-07-08 | 7.32 | 7.41 | 7.31 | 7.34 | +0.27% | 0.76 | 1.27% |
| 2025-07-07 | 7.39 | 7.42 | 7.30 | 7.32 | -0.68% | 0.81 | 1.35% |
| 2025-07-04 | 7.36 | 7.40 | 7.31 | 7.37 | +0.27% | 0.85 | 1.42% |
| 2025-07-03 | 7.26 | 7.36 | 7.24 | 7.35 | +1.24% | 1.07 | 1.80% |
| 2025-07-02 | 7.26 | 7.34 | 7.23 | 7.26 | -0.27% | 0.72 | 1.21% |
| 2025-07-01 | 7.19 | 7.29 | 7.17 | 7.28 | +1.25% | 0.94 | 1.60% |
| 2025-06-30 | 7.17 | 7.20 | 7.15 | 7.19 | +0.14% | 0.63 | 1.09% |
| 2025-06-27 | 7.16 | 7.20 | 7.14 | 7.18 | +0.42% | 0.58 | 0.99% |
| 2025-06-26 | 7.21 | 7.21 | 7.14 | 7.15 | -0.83% | 0.76 | 1.30% |