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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.22 | 7.22 | 7.13 | 7.21 | +0.14% | 0.89 | 1.52% |
| 2025-06-24 | 7.12 | 7.23 | 7.12 | 7.20 | +1.12% | 0.76 | 1.29% |
| 2025-06-23 | 7.08 | 7.15 | 7.03 | 7.12 | +0.14% | 0.61 | 1.06% |
| 2025-06-20 | 7.08 | 7.14 | 7.06 | 7.11 | +0.42% | 0.60 | 1.04% |
| 2025-06-19 | 7.24 | 7.26 | 7.06 | 7.08 | -2.21% | 0.97 | 1.67% |
| 2025-06-18 | 7.35 | 7.36 | 7.21 | 7.24 | -1.76% | 0.89 | 1.50% |
| 2025-06-17 | 7.43 | 7.57 | 7.34 | 7.37 | -0.67% | 1.46 | 2.41% |
| 2025-06-16 | 7.49 | 7.57 | 7.40 | 7.42 | -1.46% | 1.21 | 2.00% |
| 2025-06-13 | 7.65 | 7.73 | 7.50 | 7.53 | -1.70% | 1.79 | 2.91% |
| 2025-06-12 | 7.69 | 7.70 | 7.60 | 7.66 | -0.39% | 1.46 | 2.35% |
| 2025-06-11 | 7.75 | 7.83 | 7.67 | 7.69 | -1.03% | 1.36 | 2.17% |
| 2025-06-10 | 7.80 | 7.93 | 7.67 | 7.77 | -1.27% | 2.19 | 3.44% |
| 2025-06-09 | 7.84 | 8.19 | 7.75 | 7.87 | +2.74% | 2.96 | 4.58% |
| 2025-06-06 | 7.69 | 7.95 | 7.61 | 7.66 | +0.79% | 1.90 | 3.02% |
| 2025-06-05 | 7.81 | 8.00 | 7.51 | 7.60 | +0.39% | 2.68 | 4.25% |
| 2025-06-04 | 7.63 | 7.66 | 7.50 | 7.57 | -0.52% | 1.30 | 2.09% |
| 2025-06-03 | 7.43 | 7.69 | 7.39 | 7.61 | +2.40% | 1.99 | 3.18% |
| 2025-05-30 | 7.33 | 7.50 | 7.32 | 7.43 | +0.94% | 1.38 | 2.24% |
| 2025-05-29 | 7.25 | 7.38 | 7.18 | 7.36 | +1.36% | 0.94 | 1.56% |
| 2025-05-28 | 7.25 | 7.32 | 7.20 | 7.26 | -0.41% | 0.54 | 0.91% |