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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.02 | 8.07 | 7.92 | 7.99 | -0.37% | 1.45 | 2.22% |
| 2025-11-19 | 8.20 | 8.26 | 7.99 | 8.02 | -2.55% | 1.61 | 2.46% |
| 2025-11-18 | 8.22 | 8.36 | 8.14 | 8.23 | -0.48% | 2.05 | 3.07% |
| 2025-11-17 | 8.35 | 8.37 | 8.21 | 8.27 | -0.12% | 2.15 | 3.19% |
| 2025-11-14 | 8.15 | 8.41 | 8.12 | 8.28 | +1.60% | 3.04 | 4.49% |
| 2025-11-13 | 8.00 | 8.16 | 7.93 | 8.15 | +1.24% | 2.19 | 3.33% |
| 2025-11-12 | 8.13 | 8.20 | 8.02 | 8.05 | +0.75% | 2.51 | 3.81% |
| 2025-11-11 | 7.96 | 8.04 | 7.89 | 7.99 | +0.25% | 1.82 | 2.80% |
| 2025-11-10 | 7.85 | 8.05 | 7.85 | 7.97 | +2.18% | 2.69 | 4.15% |
| 2025-11-07 | 7.65 | 7.91 | 7.61 | 7.80 | +1.96% | 1.89 | 2.99% |
| 2025-11-06 | 7.66 | 7.69 | 7.60 | 7.65 | -0.13% | 0.89 | 1.43% |
| 2025-11-05 | 7.61 | 7.70 | 7.57 | 7.66 | +0.26% | 0.87 | 1.40% |
| 2025-11-04 | 7.65 | 7.68 | 7.59 | 7.64 | -0.26% | 0.96 | 1.55% |
| 2025-11-03 | 7.57 | 7.68 | 7.50 | 7.66 | +2.13% | 1.58 | 2.55% |
| 2025-10-31 | 7.41 | 7.52 | 7.40 | 7.50 | +1.21% | 0.97 | 1.59% |
| 2025-10-30 | 7.45 | 7.54 | 7.39 | 7.41 | -0.40% | 0.83 | 1.38% |
| 2025-10-29 | 7.37 | 7.45 | 7.30 | 7.44 | +0.68% | 0.88 | 1.46% |
| 2025-10-28 | 7.44 | 7.45 | 7.38 | 7.39 | -0.40% | 0.58 | 0.97% |
| 2025-10-27 | 7.49 | 7.52 | 7.38 | 7.42 | -1.07% | 1.00 | 1.65% |
| 2025-10-24 | 7.58 | 7.60 | 7.47 | 7.50 | -1.19% | 0.91 | 1.48% |