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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 71.60 | 77.61 | 69.33 | 69.42 | -5.51% | 12.80 | 12.77% |
| 2025-07-21 | 68.50 | 76.57 | 67.40 | 73.47 | +4.66% | 13.64 | 13.84% |
| 2025-07-18 | 70.00 | 71.20 | 66.82 | 70.20 | -1.91% | 13.06 | 13.80% |
| 2025-07-17 | 70.40 | 71.75 | 68.60 | 71.57 | -4.41% | 16.62 | 17.27% |
| 2025-07-16 | 65.54 | 77.09 | 64.20 | 74.87 | +16.55% | 23.39 | 24.15% |
| 2025-07-15 | 63.84 | 64.77 | 60.50 | 64.24 | +2.77% | 14.04 | 16.31% |
| 2025-07-14 | 62.51 | 66.55 | 61.40 | 62.51 | +0.82% | 18.43 | 21.12% |
| 2025-07-11 | 60.70 | 65.19 | 59.02 | 62.00 | +7.27% | 17.83 | 21.16% |
| 2025-07-10 | 57.01 | 60.06 | 55.79 | 57.80 | -0.89% | 12.93 | 16.31% |
| 2025-07-09 | 63.02 | 63.50 | 57.29 | 58.32 | -3.16% | 16.58 | 20.21% |
| 2025-07-08 | 57.01 | 63.70 | 55.86 | 60.22 | +7.75% | 17.24 | 20.99% |
| 2025-07-07 | 54.51 | 60.20 | 54.00 | 55.89 | +8.86% | 22.63 | 29.15% |
| 2025-07-04 | 45.00 | 51.34 | 44.01 | 51.34 | +20.01% | 17.15 | 26.10% |
| 2025-07-03 | 36.00 | 42.78 | 35.66 | 42.78 | +20.00% | 7.89 | 14.64% |
| 2025-07-02 | 36.21 | 36.90 | 35.34 | 35.65 | -2.70% | 2.35 | 4.78% |
| 2025-07-01 | 35.73 | 37.12 | 35.20 | 36.64 | +2.06% | 3.82 | 7.70% |
| 2025-06-30 | 35.52 | 36.58 | 35.00 | 35.90 | +3.94% | 3.23 | 6.60% |
| 2025-06-27 | 33.50 | 35.24 | 33.23 | 34.54 | +3.29% | 3.30 | 7.02% |
| 2025-06-26 | 33.86 | 34.20 | 33.08 | 33.44 | -1.91% | 2.10 | 4.59% |
| 2025-06-25 | 34.20 | 34.99 | 33.66 | 34.09 | +0.35% | 2.62 | 5.59% |