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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.59 | 7.72 | 7.54 | 7.71 | +2.12% | 0.86 | 1.38% |
| 2026-02-13 | 7.62 | 7.68 | 7.52 | 7.55 | -1.18% | 0.86 | 1.40% |
| 2026-02-12 | 7.80 | 7.85 | 7.63 | 7.64 | -1.93% | 1.03 | 1.65% |
| 2026-02-11 | 7.87 | 7.89 | 7.78 | 7.79 | -1.14% | 0.95 | 1.49% |
| 2026-02-10 | 7.75 | 7.91 | 7.71 | 7.88 | +1.81% | 1.86 | 2.91% |
| 2026-02-09 | 7.71 | 7.79 | 7.67 | 7.74 | +0.13% | 1.75 | 2.78% |
| 2026-02-06 | 7.88 | 8.00 | 7.71 | 7.73 | +1.58% | 3.33 | 5.21% |
| 2026-02-05 | 7.58 | 7.73 | 7.56 | 7.61 | +0.40% | 1.11 | 1.78% |
| 2026-02-04 | 7.51 | 7.60 | 7.47 | 7.58 | +0.80% | 0.93 | 1.52% |
| 2026-02-03 | 7.50 | 7.53 | 7.43 | 7.52 | +1.08% | 0.87 | 1.44% |
| 2026-02-02 | 7.60 | 7.68 | 7.43 | 7.44 | -2.62% | 0.92 | 1.49% |
| 2026-01-30 | 7.60 | 7.68 | 7.54 | 7.64 | +0.39% | 0.98 | 1.58% |
| 2026-01-29 | 7.64 | 7.66 | 7.53 | 7.61 | -0.65% | 1.18 | 1.90% |
| 2026-01-28 | 7.86 | 7.87 | 7.64 | 7.66 | -2.17% | 1.52 | 2.42% |
| 2026-01-27 | 8.00 | 8.00 | 7.65 | 7.83 | -2.00% | 2.23 | 3.52% |
| 2026-01-26 | 7.79 | 8.02 | 7.78 | 7.99 | +3.23% | 3.08 | 4.77% |
| 2026-01-23 | 7.68 | 7.75 | 7.68 | 7.74 | +0.91% | 1.05 | 1.66% |
| 2026-01-22 | 7.66 | 7.69 | 7.62 | 7.67 | +0.39% | 0.88 | 1.41% |
| 2026-01-21 | 7.66 | 7.72 | 7.62 | 7.64 | -0.78% | 1.18 | 1.89% |
| 2026-01-20 | 7.65 | 7.74 | 7.64 | 7.70 | +0.52% | 1.00 | 1.59% |