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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.53 | 7.57 | 7.50 | 7.51 | -0.40% | 0.64 | 1.05% |
| 2025-09-16 | 7.52 | 7.56 | 7.48 | 7.54 | +0.13% | 0.63 | 1.03% |
| 2025-09-15 | 7.55 | 7.58 | 7.51 | 7.53 | -0.26% | 0.56 | 0.92% |
| 2025-09-12 | 7.62 | 7.62 | 7.52 | 7.55 | -0.79% | 0.84 | 1.37% |
| 2025-09-11 | 7.56 | 7.61 | 7.42 | 7.61 | +0.40% | 0.96 | 1.57% |
| 2025-09-10 | 7.63 | 7.67 | 7.56 | 7.58 | -0.52% | 0.51 | 0.83% |
| 2025-09-09 | 7.73 | 7.73 | 7.59 | 7.62 | -1.30% | 0.89 | 1.42% |
| 2025-09-08 | 7.58 | 7.72 | 7.58 | 7.72 | +1.58% | 1.07 | 1.71% |
| 2025-09-05 | 7.53 | 7.60 | 7.41 | 7.60 | +1.06% | 0.92 | 1.51% |
| 2025-09-04 | 7.55 | 7.61 | 7.43 | 7.52 | 0.00% | 0.99 | 1.61% |
| 2025-09-03 | 7.62 | 7.71 | 7.49 | 7.52 | -1.57% | 0.91 | 1.48% |
| 2025-09-02 | 7.74 | 7.78 | 7.60 | 7.64 | -1.29% | 1.38 | 2.20% |
| 2025-09-01 | 7.47 | 7.82 | 7.47 | 7.74 | +3.61% | 2.12 | 3.38% |
| 2025-08-29 | 7.48 | 7.53 | 7.44 | 7.47 | -0.27% | 0.85 | 1.39% |
| 2025-08-28 | 7.55 | 7.61 | 7.26 | 7.49 | -0.66% | 1.78 | 2.93% |
| 2025-08-27 | 7.82 | 7.85 | 7.54 | 7.54 | -3.58% | 2.07 | 3.31% |
| 2025-08-26 | 7.84 | 7.87 | 7.79 | 7.82 | -0.38% | 1.30 | 2.04% |
| 2025-08-25 | 7.81 | 7.87 | 7.78 | 7.85 | +0.51% | 1.57 | 2.46% |
| 2025-08-22 | 7.83 | 7.85 | 7.70 | 7.81 | -0.13% | 1.40 | 2.21% |
| 2025-08-21 | 7.83 | 7.88 | 7.76 | 7.82 | -0.26% | 1.08 | 1.69% |