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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 115.33 | 121.20 | 115.33 | 116.22 | -0.28% | 9.84 | 6.09% |
| 2026-04-20 | 115.61 | 116.93 | 115.20 | 116.55 | +0.04% | 6.88 | 4.33% |
| 2026-04-17 | 116.00 | 117.79 | 114.20 | 116.50 | -0.44% | 9.69 | 6.14% |
| 2026-04-16 | 120.00 | 121.70 | 116.03 | 117.01 | -6.39% | 13.91 | 8.63% |
| 2026-04-15 | 120.00 | 129.13 | 114.12 | 125.00 | +6.25% | 22.64 | 13.59% |
| 2026-04-14 | 113.29 | 117.65 | 111.26 | 117.65 | +3.67% | 13.93 | 8.88% |
| 2026-04-13 | 112.99 | 114.72 | 110.40 | 113.48 | +1.05% | 10.58 | 6.87% |
| 2026-04-10 | 112.22 | 115.33 | 110.00 | 112.30 | -0.34% | 11.19 | 7.27% |
| 2026-04-09 | 115.78 | 118.29 | 110.50 | 112.68 | -3.59% | 13.83 | 8.93% |
| 2026-04-08 | 121.00 | 121.88 | 115.57 | 116.88 | -2.87% | 16.37 | 10.18% |
| 2026-04-07 | 123.56 | 125.99 | 116.00 | 120.33 | -6.03% | 18.54 | 11.27% |
| 2026-04-03 | 124.23 | 131.00 | 123.31 | 128.05 | +0.72% | 21.84 | 12.50% |
| 2026-04-02 | 121.79 | 129.88 | 121.29 | 127.14 | +6.81% | 29.09 | 16.92% |
| 2026-04-01 | 100.01 | 119.03 | 99.53 | 119.03 | +20.00% | 17.75 | 11.76% |
| 2026-03-31 | 99.90 | 104.58 | 98.70 | 99.19 | -1.08% | 7.17 | 5.17% |
| 2026-03-30 | 101.00 | 104.70 | 99.19 | 100.27 | -3.20% | 7.51 | 5.43% |
| 2026-03-27 | 96.25 | 105.70 | 96.00 | 103.58 | +6.45% | 11.99 | 8.59% |
| 2026-03-26 | 98.28 | 101.88 | 96.90 | 97.30 | -1.79% | 5.41 | 3.99% |
| 2026-03-25 | 98.04 | 100.80 | 98.03 | 99.07 | +0.55% | 4.10 | 3.02% |
| 2026-03-24 | 97.01 | 100.58 | 96.23 | 98.53 | +4.15% | 6.03 | 4.49% |