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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.19 | 7.33 | 7.17 | 7.29 | +0.96% | 0.81 | 1.36% |
| 2025-05-26 | 7.32 | 7.33 | 7.14 | 7.22 | -1.88% | 1.03 | 1.74% |
| 2025-05-23 | 7.28 | 7.50 | 7.28 | 7.36 | +0.81% | 1.38 | 2.27% |
| 2025-05-22 | 7.35 | 7.40 | 7.24 | 7.30 | -1.07% | 0.95 | 1.58% |
| 2025-05-21 | 7.34 | 7.49 | 7.34 | 7.38 | -0.40% | 1.27 | 2.09% |
| 2025-05-20 | 7.26 | 7.52 | 7.21 | 7.41 | +2.88% | 2.06 | 3.37% |
| 2025-05-19 | 7.29 | 7.31 | 7.15 | 7.20 | -1.62% | 1.32 | 2.23% |
| 2025-05-16 | 7.05 | 7.38 | 7.05 | 7.32 | +4.37% | 2.35 | 3.92% |
| 2025-05-15 | 7.00 | 7.05 | 6.96 | 7.02 | +0.28% | 0.53 | 0.91% |
| 2025-05-14 | 7.01 | 7.03 | 6.94 | 7.00 | -0.42% | 0.50 | 0.87% |
| 2025-05-13 | 7.03 | 7.06 | 7.00 | 7.03 | +0.42% | 0.60 | 1.03% |
| 2025-05-12 | 7.05 | 7.06 | 6.96 | 7.00 | -0.28% | 0.47 | 0.82% |
| 2025-05-09 | 7.02 | 7.04 | 6.99 | 7.02 | +0.14% | 0.44 | 0.77% |
| 2025-05-08 | 7.00 | 7.05 | 6.96 | 7.01 | +0.14% | 0.43 | 0.74% |
| 2025-05-07 | 7.02 | 7.07 | 6.97 | 7.00 | +0.28% | 0.55 | 0.96% |
| 2025-05-06 | 6.93 | 6.98 | 6.92 | 6.98 | +1.29% | 0.49 | 0.86% |