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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.27 | 7.43 | 7.25 | 7.38 | +1.23% | 0.68 | 1.13% |
| 2025-12-17 | 7.26 | 7.31 | 7.20 | 7.29 | -0.14% | 0.84 | 1.42% |
| 2025-12-16 | 7.47 | 7.49 | 7.29 | 7.30 | -2.28% | 0.79 | 1.31% |
| 2025-12-15 | 7.43 | 7.49 | 7.41 | 7.47 | 0.00% | 0.62 | 1.02% |
| 2025-12-12 | 7.60 | 7.65 | 7.44 | 7.47 | -1.84% | 1.06 | 1.74% |
| 2025-12-11 | 7.73 | 7.83 | 7.60 | 7.61 | -1.30% | 1.06 | 1.70% |
| 2025-12-10 | 7.69 | 7.73 | 7.56 | 7.71 | +0.26% | 1.18 | 1.89% |
| 2025-12-09 | 7.88 | 7.89 | 7.67 | 7.69 | -2.41% | 1.30 | 2.07% |
| 2025-12-08 | 8.00 | 8.03 | 7.85 | 7.88 | -1.50% | 1.41 | 2.19% |
| 2025-12-05 | 8.11 | 8.14 | 7.89 | 8.00 | -1.36% | 1.64 | 2.53% |
| 2025-12-04 | 8.16 | 8.20 | 8.05 | 8.11 | -1.10% | 1.72 | 2.60% |
| 2025-12-03 | 8.02 | 8.25 | 7.98 | 8.20 | +2.12% | 2.55 | 3.84% |
| 2025-12-02 | 8.09 | 8.09 | 7.93 | 8.03 | -0.50% | 1.09 | 1.68% |
| 2025-12-01 | 8.04 | 8.15 | 8.00 | 8.07 | +0.37% | 1.01 | 1.54% |
| 2025-11-28 | 8.10 | 8.10 | 7.98 | 8.04 | -0.99% | 1.24 | 1.89% |
| 2025-11-27 | 8.05 | 8.14 | 7.99 | 8.12 | +0.87% | 1.63 | 2.48% |
| 2025-11-26 | 7.96 | 8.21 | 7.96 | 8.05 | +0.62% | 1.80 | 2.73% |
| 2025-11-25 | 7.74 | 8.08 | 7.70 | 8.00 | +4.03% | 1.84 | 2.84% |
| 2025-11-24 | 7.73 | 7.82 | 7.63 | 7.69 | -0.13% | 1.17 | 1.87% |
| 2025-11-21 | 7.94 | 8.04 | 7.68 | 7.70 | -3.63% | 1.52 | 2.39% |