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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.30 | 7.38 | 7.28 | 7.37 | +0.27% | 0.76 | 1.27% |
| 2026-04-21 | 7.39 | 7.47 | 7.28 | 7.35 | -0.81% | 1.03 | 1.72% |
| 2026-04-20 | 7.47 | 7.47 | 7.36 | 7.41 | -0.80% | 1.21 | 2.00% |
| 2026-04-17 | 7.69 | 7.71 | 7.43 | 7.47 | -3.24% | 1.88 | 3.07% |
| 2026-04-16 | 7.77 | 7.85 | 7.65 | 7.72 | -1.28% | 1.93 | 3.08% |
| 2026-04-15 | 7.58 | 7.88 | 7.50 | 7.82 | +3.85% | 3.47 | 5.49% |
| 2026-04-14 | 7.51 | 7.56 | 7.37 | 7.53 | +0.94% | 1.41 | 2.32% |
| 2026-04-13 | 7.63 | 7.66 | 7.44 | 7.46 | -2.61% | 1.80 | 2.94% |
| 2026-04-10 | 7.68 | 7.80 | 7.55 | 7.66 | -0.78% | 2.84 | 4.55% |
| 2026-04-09 | 7.85 | 8.20 | 7.68 | 7.72 | -1.53% | 5.08 | 7.88% |
| 2026-04-08 | 7.71 | 8.45 | 7.66 | 7.84 | +1.42% | 4.26 | 6.59% |
| 2026-04-07 | 7.40 | 7.85 | 7.28 | 7.73 | +4.32% | 2.36 | 3.78% |
| 2026-04-03 | 7.60 | 7.68 | 7.38 | 7.41 | -2.88% | 1.38 | 2.27% |
| 2026-04-02 | 7.47 | 7.68 | 7.45 | 7.63 | +1.73% | 1.82 | 2.94% |
| 2026-04-01 | 7.40 | 7.51 | 7.32 | 7.50 | +2.46% | 1.07 | 1.76% |
| 2026-03-31 | 7.32 | 7.50 | 7.32 | 7.32 | -0.41% | 0.90 | 1.49% |
| 2026-03-30 | 7.20 | 7.42 | 7.20 | 7.35 | +1.24% | 0.89 | 1.49% |
| 2026-03-27 | 6.92 | 7.27 | 6.91 | 7.26 | +3.86% | 1.32 | 2.27% |
| 2026-03-26 | 7.00 | 7.17 | 6.97 | 6.99 | -0.43% | 0.85 | 1.48% |
| 2026-03-25 | 6.99 | 7.03 | 6.92 | 7.02 | +0.57% | 0.94 | 1.65% |