广生堂 sz.300436
125.83
-3.27%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 130.08 | 131.37 | 124.00 | 125.83 | -3.27% | 11.80 | 6.84% |
| 2026-05-21 | 127.26 | 140.46 | 127.03 | 130.08 | +1.87% | 19.60 | 10.81% |
| 2026-05-20 | 126.16 | 130.98 | 124.83 | 127.69 | +1.24% | 11.12 | 6.37% |
| 2026-05-19 | 122.93 | 127.77 | 116.00 | 126.13 | +3.11% | 11.13 | 6.55% |
| 2026-05-18 | 122.01 | 124.98 | 120.45 | 122.33 | -0.06% | 8.01 | 4.78% |
| 2026-05-15 | 122.64 | 127.58 | 119.62 | 122.40 | -1.14% | 12.37 | 7.37% |
| 2026-05-14 | 118.93 | 129.00 | 118.80 | 123.81 | +4.83% | 19.36 | 11.32% |
| 2026-05-13 | 116.73 | 120.98 | 113.60 | 118.11 | +2.03% | 9.09 | 5.66% |
| 2026-05-12 | 118.81 | 121.39 | 115.35 | 115.76 | -2.93% | 9.02 | 5.57% |
| 2026-05-11 | 115.45 | 120.99 | 115.45 | 119.25 | +3.02% | 10.38 | 6.38% |
| 2026-05-08 | 122.13 | 123.00 | 113.01 | 115.75 | -4.28% | 11.75 | 7.33% |
| 2026-05-07 | 118.12 | 121.88 | 118.12 | 120.93 | +1.62% | 8.22 | 4.98% |
| 2026-05-06 | 115.10 | 120.98 | 115.00 | 119.00 | +1.45% | 8.57 | 5.28% |
| 2026-04-30 | 115.88 | 120.32 | 115.50 | 117.30 | +0.42% | 10.23 | 6.35% |
| 2026-04-29 | 110.67 | 121.99 | 110.67 | 116.81 | +9.31% | 15.59 | 9.75% |
| 2026-04-28 | 112.33 | 114.75 | 106.65 | 106.86 | -5.06% | 10.33 | 6.87% |
| 2026-04-27 | 113.00 | 114.73 | 111.18 | 112.55 | -0.66% | 7.19 | 4.67% |
| 2026-04-24 | 117.75 | 118.00 | 112.86 | 113.30 | -5.11% | 8.62 | 5.49% |
| 2026-04-23 | 115.36 | 122.00 | 114.60 | 119.40 | +1.96% | 13.00 | 8.02% |
| 2026-04-22 | 114.21 | 117.39 | 112.00 | 117.10 | +0.76% | 9.90 | 6.33% |