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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.70 | 7.71 | 7.63 | 7.66 | -0.52% | 1.03 | 1.65% |
| 2026-01-16 | 7.65 | 7.73 | 7.59 | 7.70 | +0.92% | 1.25 | 2.00% |
| 2026-01-15 | 7.70 | 7.73 | 7.59 | 7.63 | -0.78% | 1.10 | 1.77% |
| 2026-01-14 | 7.74 | 7.82 | 7.62 | 7.69 | -1.16% | 1.95 | 3.10% |
| 2026-01-13 | 7.68 | 7.96 | 7.66 | 7.78 | +1.43% | 2.58 | 4.04% |
| 2026-01-12 | 7.54 | 7.71 | 7.51 | 7.67 | +1.99% | 1.76 | 2.85% |
| 2026-01-09 | 7.41 | 7.54 | 7.38 | 7.52 | +1.48% | 1.41 | 2.33% |
| 2026-01-08 | 7.35 | 7.43 | 7.32 | 7.41 | +0.68% | 0.98 | 1.63% |
| 2026-01-07 | 7.42 | 7.43 | 7.33 | 7.36 | -0.54% | 1.00 | 1.66% |
| 2026-01-06 | 7.38 | 7.46 | 7.35 | 7.40 | +0.14% | 1.32 | 2.19% |
| 2026-01-05 | 7.30 | 7.39 | 7.28 | 7.39 | +1.79% | 0.88 | 1.47% |
| 2025-12-31 | 7.30 | 7.30 | 7.22 | 7.26 | +0.14% | 0.48 | 0.82% |
| 2025-12-30 | 7.26 | 7.31 | 7.20 | 7.25 | -0.14% | 0.63 | 1.06% |
| 2025-12-29 | 7.35 | 7.36 | 7.25 | 7.26 | -1.49% | 0.81 | 1.37% |
| 2025-12-26 | 7.40 | 7.44 | 7.34 | 7.37 | -0.67% | 0.65 | 1.08% |
| 2025-12-25 | 7.38 | 7.44 | 7.34 | 7.42 | +0.68% | 0.54 | 0.89% |
| 2025-12-24 | 7.33 | 7.39 | 7.31 | 7.37 | +0.41% | 0.54 | 0.91% |
| 2025-12-23 | 7.41 | 7.46 | 7.32 | 7.34 | -1.34% | 0.62 | 1.03% |
| 2025-12-22 | 7.49 | 7.50 | 7.41 | 7.44 | -0.67% | 0.72 | 1.19% |
| 2025-12-19 | 7.39 | 7.50 | 7.33 | 7.49 | +1.49% | 0.87 | 1.43% |