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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.20 | 34.59 | 33.77 | 33.97 | -0.64% | 3.01 | 6.45% |
| 2025-06-23 | 32.88 | 34.66 | 32.85 | 34.19 | +1.82% | 3.42 | 7.42% |
| 2025-06-20 | 33.01 | 34.12 | 32.52 | 33.58 | +0.84% | 4.19 | 9.17% |
| 2025-06-19 | 36.92 | 37.40 | 33.28 | 33.30 | -11.32% | 7.05 | 14.76% |
| 2025-06-18 | 38.70 | 40.52 | 37.45 | 37.55 | -12.69% | 9.96 | 18.72% |
| 2025-06-17 | 42.51 | 46.24 | 40.53 | 43.01 | +11.63% | 15.58 | 26.21% |
| 2025-06-16 | 36.80 | 40.87 | 36.50 | 38.53 | +13.12% | 10.07 | 18.87% |
| 2025-06-13 | 35.80 | 36.25 | 33.93 | 34.06 | -5.36% | 2.61 | 5.49% |
| 2025-06-12 | 35.49 | 36.25 | 35.18 | 35.99 | +0.93% | 2.50 | 5.11% |
| 2025-06-11 | 36.50 | 36.80 | 35.25 | 35.66 | -3.26% | 2.80 | 5.72% |
| 2025-06-10 | 35.01 | 38.82 | 34.90 | 36.86 | +4.12% | 6.06 | 11.99% |
| 2025-06-09 | 33.33 | 36.20 | 33.27 | 35.40 | +5.67% | 4.86 | 10.13% |
| 2025-06-06 | 32.80 | 33.86 | 32.28 | 33.50 | +1.58% | 2.54 | 5.64% |
| 2025-06-05 | 35.40 | 35.88 | 32.68 | 32.98 | -7.31% | 3.93 | 8.56% |
| 2025-06-04 | 34.79 | 36.18 | 34.39 | 35.58 | +1.25% | 4.86 | 10.10% |
| 2025-06-03 | 30.75 | 36.18 | 30.74 | 35.14 | +11.73% | 6.24 | 13.60% |
| 2025-05-30 | 29.85 | 32.87 | 29.85 | 31.45 | +4.87% | 3.58 | 8.34% |
| 2025-05-29 | 28.10 | 30.28 | 28.03 | 29.99 | +6.16% | 2.11 | 5.23% |
| 2025-05-28 | 29.10 | 29.43 | 28.12 | 28.25 | -3.98% | 1.11 | 2.83% |
| 2025-05-27 | 28.52 | 29.44 | 28.43 | 29.42 | +2.72% | 1.24 | 3.10% |