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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 127.01 | 127.96 | 123.00 | 123.05 | -3.83% | 10.91 | 6.40% |
| 2026-02-12 | 130.00 | 132.90 | 127.50 | 127.95 | -2.84% | 15.28 | 8.62% |
| 2026-02-11 | 136.05 | 142.00 | 130.84 | 131.69 | -2.70% | 20.33 | 10.96% |
| 2026-02-10 | 120.89 | 141.10 | 119.05 | 135.35 | +10.44% | 29.56 | 16.59% |
| 2026-02-09 | 128.27 | 133.27 | 121.33 | 122.55 | -5.28% | 26.21 | 15.19% |
| 2026-02-06 | 132.33 | 149.00 | 128.00 | 129.38 | -1.25% | 33.95 | 18.15% |
| 2026-02-05 | 117.78 | 135.99 | 114.00 | 131.02 | +12.94% | 24.32 | 14.29% |
| 2026-02-04 | 108.00 | 117.58 | 107.98 | 116.01 | +7.50% | 16.55 | 10.55% |
| 2026-02-03 | 102.93 | 108.65 | 100.90 | 107.92 | +5.78% | 14.36 | 9.93% |
| 2026-02-02 | 101.66 | 107.61 | 101.00 | 102.02 | +2.38% | 11.34 | 7.94% |
| 2026-01-30 | 104.00 | 105.50 | 97.89 | 99.65 | -7.26% | 11.85 | 8.62% |
| 2026-01-29 | 104.48 | 108.62 | 101.27 | 107.45 | +2.32% | 19.03 | 13.25% |
| 2026-01-28 | 93.26 | 109.70 | 91.58 | 105.01 | +14.01% | 22.03 | 15.78% |
| 2026-01-27 | 102.00 | 102.90 | 91.50 | 92.11 | -8.71% | 14.40 | 11.13% |
| 2026-01-26 | 96.28 | 103.60 | 93.39 | 100.90 | +4.80% | 23.48 | 17.29% |
| 2026-01-23 | 82.45 | 96.28 | 82.07 | 96.28 | +20.00% | 16.99 | 13.57% |
| 2026-01-22 | 80.28 | 81.15 | 80.00 | 80.23 | -0.78% | 2.23 | 2.03% |
| 2026-01-21 | 79.84 | 82.40 | 79.00 | 80.86 | +0.84% | 3.26 | 2.94% |
| 2026-01-20 | 83.50 | 83.90 | 79.46 | 80.19 | -4.54% | 4.69 | 4.22% |
| 2026-01-19 | 86.21 | 86.21 | 82.80 | 84.00 | -2.74% | 4.86 | 4.23% |