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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.95 | 6.98 | 6.76 | 6.98 | +2.95% | 1.38 | 2.46% |
| 2026-03-23 | 7.30 | 7.30 | 6.72 | 6.78 | -8.13% | 2.57 | 4.53% |
| 2026-03-20 | 7.53 | 7.61 | 7.38 | 7.38 | -1.99% | 0.85 | 1.40% |
| 2026-03-19 | 7.63 | 7.71 | 7.50 | 7.53 | -1.95% | 0.77 | 1.25% |
| 2026-03-18 | 7.63 | 7.68 | 7.53 | 7.68 | +0.66% | 0.81 | 1.31% |
| 2026-03-17 | 7.70 | 7.81 | 7.63 | 7.63 | -0.78% | 1.24 | 1.96% |
| 2026-03-16 | 7.65 | 7.74 | 7.64 | 7.69 | +0.26% | 0.68 | 1.09% |
| 2026-03-13 | 7.65 | 7.76 | 7.62 | 7.67 | +0.13% | 0.84 | 1.34% |
| 2026-03-12 | 7.70 | 7.72 | 7.65 | 7.66 | -0.52% | 0.70 | 1.12% |
| 2026-03-11 | 7.72 | 7.73 | 7.63 | 7.70 | -0.26% | 0.67 | 1.07% |
| 2026-03-10 | 7.65 | 7.73 | 7.60 | 7.72 | +1.71% | 0.88 | 1.41% |
| 2026-03-09 | 7.57 | 7.65 | 7.53 | 7.59 | -0.91% | 0.90 | 1.46% |
| 2026-03-06 | 7.40 | 7.66 | 7.39 | 7.66 | +3.23% | 1.21 | 1.97% |
| 2026-03-05 | 7.42 | 7.47 | 7.38 | 7.42 | +1.64% | 0.92 | 1.53% |
| 2026-03-04 | 7.40 | 7.45 | 7.28 | 7.30 | -2.01% | 1.21 | 2.03% |
| 2026-03-03 | 7.62 | 7.75 | 7.43 | 7.45 | -1.97% | 1.32 | 2.14% |
| 2026-03-02 | 7.74 | 7.75 | 7.52 | 7.60 | -2.81% | 1.39 | 2.23% |
| 2026-02-27 | 7.73 | 7.83 | 7.70 | 7.82 | +0.77% | 0.87 | 1.37% |
| 2026-02-26 | 7.74 | 7.87 | 7.73 | 7.76 | +0.39% | 1.01 | 1.59% |
| 2026-02-25 | 7.71 | 7.80 | 7.69 | 7.73 | +0.26% | 0.97 | 1.53% |