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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 170.39 | 188.93 | 156.30 | 160.88 | -6.58% | 33.30 | 14.07% |
| 2025-08-18 | 159.80 | 175.49 | 157.88 | 172.22 | +2.98% | 25.01 | 11.02% |
| 2025-08-15 | 150.90 | 171.66 | 141.00 | 167.24 | +14.87% | 26.64 | 12.56% |
| 2025-08-14 | 134.00 | 150.20 | 133.80 | 145.59 | +6.39% | 20.20 | 10.23% |
| 2025-08-13 | 135.00 | 137.30 | 128.02 | 136.85 | +1.21% | 17.70 | 9.73% |
| 2025-08-12 | 130.90 | 138.50 | 128.01 | 135.21 | +1.81% | 17.31 | 9.52% |
| 2025-08-11 | 121.00 | 134.53 | 119.32 | 132.81 | +11.70% | 20.37 | 11.79% |
| 2025-08-08 | 116.00 | 124.40 | 109.13 | 118.90 | +2.03% | 16.13 | 9.95% |
| 2025-08-07 | 115.00 | 128.11 | 115.00 | 116.53 | +0.94% | 20.57 | 12.48% |
| 2025-08-06 | 118.90 | 124.66 | 114.90 | 115.45 | -6.56% | 15.49 | 9.51% |
| 2025-08-05 | 119.50 | 124.50 | 113.00 | 123.55 | +2.19% | 19.55 | 11.96% |
| 2025-08-04 | 101.65 | 122.06 | 98.82 | 120.90 | +18.18% | 20.73 | 13.86% |
| 2025-08-01 | 110.00 | 115.13 | 101.00 | 102.30 | -10.65% | 21.13 | 14.26% |
| 2025-07-31 | 99.47 | 116.40 | 99.00 | 114.50 | +18.04% | 24.15 | 16.07% |
| 2025-07-30 | 90.10 | 98.00 | 88.32 | 97.00 | +5.18% | 16.22 | 12.77% |
| 2025-07-29 | 84.66 | 98.80 | 84.00 | 92.22 | +8.18% | 19.09 | 15.23% |
| 2025-07-28 | 77.50 | 88.88 | 76.89 | 85.25 | +13.68% | 15.32 | 13.70% |
| 2025-07-25 | 73.20 | 77.49 | 73.00 | 74.99 | +2.45% | 12.56 | 12.17% |
| 2025-07-24 | 73.00 | 74.50 | 70.18 | 73.20 | +0.69% | 10.15 | 10.36% |
| 2025-07-23 | 67.43 | 73.79 | 67.43 | 72.70 | +4.72% | 11.57 | 11.85% |