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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.00 | 100.00 | 94.19 | 94.60 | -8.32% | 6.96 | 5.24% |
| 2026-03-20 | 106.39 | 108.60 | 103.00 | 103.18 | -2.84% | 5.35 | 3.71% |
| 2026-03-19 | 106.00 | 109.89 | 105.08 | 106.20 | -0.65% | 7.71 | 5.25% |
| 2026-03-18 | 113.30 | 113.50 | 104.77 | 106.90 | -4.41% | 7.48 | 5.13% |
| 2026-03-17 | 115.44 | 119.50 | 111.31 | 111.83 | -2.76% | 8.59 | 5.50% |
| 2026-03-16 | 110.00 | 119.60 | 110.00 | 115.00 | +3.45% | 11.92 | 7.53% |
| 2026-03-13 | 102.25 | 118.60 | 100.51 | 111.17 | +8.72% | 15.82 | 10.41% |
| 2026-03-12 | 103.64 | 103.99 | 100.73 | 102.25 | -2.00% | 4.46 | 3.19% |
| 2026-03-11 | 107.91 | 108.77 | 104.03 | 104.34 | -3.28% | 5.60 | 3.87% |
| 2026-03-10 | 107.51 | 109.77 | 107.28 | 107.88 | +1.18% | 4.25 | 2.87% |
| 2026-03-09 | 104.76 | 107.50 | 104.11 | 106.62 | -0.36% | 5.33 | 3.69% |
| 2026-03-06 | 107.91 | 111.29 | 106.33 | 107.01 | -1.17% | 6.92 | 4.66% |
| 2026-03-05 | 107.90 | 111.16 | 105.34 | 108.28 | +2.44% | 7.41 | 5.01% |
| 2026-03-04 | 106.00 | 108.48 | 105.39 | 105.70 | -1.89% | 5.80 | 3.98% |
| 2026-03-03 | 117.00 | 118.12 | 107.69 | 107.74 | -8.79% | 10.96 | 7.20% |
| 2026-03-02 | 115.02 | 119.30 | 114.66 | 118.12 | +0.37% | 9.89 | 6.19% |
| 2026-02-27 | 116.14 | 119.44 | 112.03 | 117.69 | +1.33% | 11.37 | 7.13% |
| 2026-02-26 | 115.47 | 117.71 | 114.68 | 116.14 | -0.23% | 9.11 | 5.74% |
| 2026-02-25 | 117.65 | 119.80 | 114.96 | 116.41 | -0.93% | 8.62 | 5.40% |
| 2026-02-24 | 120.03 | 122.90 | 115.26 | 117.50 | -4.51% | 11.00 | 6.81% |