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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.53 | 7.62 | 7.51 | 7.59 | +0.13% | 1.31 | 2.12% |
| 2025-10-22 | 7.39 | 7.62 | 7.37 | 7.58 | +2.57% | 1.96 | 3.19% |
| 2025-10-21 | 7.30 | 7.45 | 7.25 | 7.39 | +1.23% | 0.93 | 1.55% |
| 2025-10-20 | 7.27 | 7.31 | 7.21 | 7.30 | +0.55% | 0.63 | 1.06% |
| 2025-10-17 | 7.33 | 7.40 | 7.24 | 7.26 | -0.95% | 0.65 | 1.10% |
| 2025-10-16 | 7.35 | 7.39 | 7.31 | 7.33 | 0.00% | 0.70 | 1.18% |
| 2025-10-15 | 7.23 | 7.35 | 7.22 | 7.33 | +0.96% | 0.81 | 1.37% |
| 2025-10-14 | 7.19 | 7.28 | 7.18 | 7.26 | +1.26% | 0.78 | 1.32% |
| 2025-10-13 | 7.13 | 7.22 | 7.10 | 7.17 | -1.24% | 0.66 | 1.13% |
| 2025-10-10 | 7.20 | 7.28 | 7.17 | 7.26 | +0.83% | 0.69 | 1.17% |
| 2025-10-09 | 7.19 | 7.21 | 7.13 | 7.20 | +0.70% | 0.56 | 0.96% |
| 2025-09-30 | 7.13 | 7.16 | 7.11 | 7.15 | +0.42% | 0.43 | 0.74% |
| 2025-09-29 | 7.15 | 7.17 | 7.03 | 7.12 | -0.42% | 0.62 | 1.07% |
| 2025-09-26 | 7.13 | 7.20 | 7.09 | 7.15 | -0.56% | 0.41 | 0.71% |
| 2025-09-25 | 7.23 | 7.26 | 7.16 | 7.19 | -0.69% | 0.54 | 0.93% |
| 2025-09-24 | 7.16 | 7.25 | 7.15 | 7.24 | +0.84% | 0.50 | 0.85% |
| 2025-09-23 | 7.25 | 7.26 | 7.05 | 7.18 | -1.10% | 0.82 | 1.42% |
| 2025-09-22 | 7.34 | 7.38 | 7.23 | 7.26 | -0.82% | 0.63 | 1.06% |
| 2025-09-19 | 7.42 | 7.44 | 7.28 | 7.32 | -1.08% | 0.91 | 1.53% |
| 2025-09-18 | 7.51 | 7.52 | 7.35 | 7.40 | -1.46% | 1.30 | 2.15% |