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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.60 | 29.79 | 28.50 | 28.64 | -3.15% | 1.12 | 2.84% |
| 2025-05-23 | 29.79 | 30.45 | 29.26 | 29.57 | +0.68% | 1.32 | 3.27% |
| 2025-05-22 | 29.41 | 30.97 | 28.81 | 29.37 | +0.24% | 1.42 | 3.49% |
| 2025-05-21 | 29.57 | 30.09 | 29.30 | 29.30 | -0.71% | 1.08 | 2.66% |
| 2025-05-20 | 29.43 | 30.28 | 29.23 | 29.51 | +0.27% | 1.20 | 2.95% |
| 2025-05-19 | 29.99 | 30.28 | 29.01 | 29.43 | -2.81% | 1.38 | 3.44% |
| 2025-05-16 | 30.41 | 31.18 | 30.04 | 30.28 | -2.39% | 1.67 | 4.01% |
| 2025-05-15 | 32.01 | 33.13 | 30.80 | 31.02 | +1.64% | 2.82 | 6.47% |
| 2025-05-14 | 30.71 | 31.16 | 30.35 | 30.52 | -0.62% | 0.72 | 1.72% |
| 2025-05-13 | 30.80 | 31.71 | 30.50 | 30.71 | +1.15% | 0.85 | 2.01% |
| 2025-05-12 | 30.84 | 31.06 | 30.18 | 30.36 | -1.59% | 0.73 | 1.75% |
| 2025-05-09 | 31.17 | 32.12 | 30.81 | 30.85 | -1.09% | 0.82 | 1.92% |
| 2025-05-08 | 30.60 | 31.47 | 30.48 | 31.19 | +1.70% | 0.87 | 2.05% |
| 2025-05-07 | 30.66 | 31.19 | 30.50 | 30.67 | +0.46% | 0.81 | 1.91% |
| 2025-05-06 | 30.11 | 30.64 | 29.93 | 30.53 | +1.60% | 0.67 | 1.62% |