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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 85.04 | 88.49 | 84.30 | 88.12 | +3.82% | 4.92 | 4.15% |
| 2025-12-16 | 87.94 | 88.00 | 84.08 | 84.88 | -3.03% | 3.92 | 3.36% |
| 2025-12-15 | 89.30 | 89.92 | 87.38 | 87.53 | -3.26% | 3.20 | 2.64% |
| 2025-12-12 | 88.88 | 90.92 | 87.70 | 90.48 | +1.02% | 3.85 | 3.14% |
| 2025-12-11 | 92.20 | 93.30 | 89.52 | 89.57 | -2.27% | 3.68 | 2.96% |
| 2025-12-10 | 92.64 | 92.98 | 90.51 | 91.65 | -1.65% | 3.82 | 3.05% |
| 2025-12-09 | 93.33 | 94.95 | 92.64 | 93.19 | -0.87% | 3.93 | 3.08% |
| 2025-12-08 | 91.33 | 96.48 | 91.33 | 94.01 | +2.99% | 6.14 | 4.74% |
| 2025-12-05 | 90.60 | 91.70 | 89.11 | 91.28 | +0.09% | 3.71 | 3.00% |
| 2025-12-04 | 90.01 | 92.18 | 90.01 | 91.20 | +0.64% | 3.55 | 2.84% |
| 2025-12-03 | 94.02 | 94.60 | 90.03 | 90.62 | -3.90% | 5.80 | 4.65% |
| 2025-12-02 | 99.20 | 99.55 | 94.00 | 94.30 | -5.25% | 7.79 | 6.00% |
| 2025-12-01 | 100.29 | 101.59 | 98.40 | 99.53 | -0.47% | 4.12 | 3.02% |
| 2025-11-28 | 98.80 | 100.88 | 96.87 | 100.00 | +0.34% | 5.01 | 3.72% |
| 2025-11-27 | 99.28 | 102.38 | 99.28 | 99.66 | -1.25% | 5.11 | 3.72% |
| 2025-11-26 | 97.50 | 102.59 | 97.32 | 100.92 | +2.35% | 7.88 | 5.72% |
| 2025-11-25 | 99.68 | 103.57 | 98.26 | 98.60 | -0.98% | 7.48 | 5.43% |
| 2025-11-24 | 97.00 | 100.90 | 95.21 | 99.58 | +3.86% | 7.19 | 5.35% |
| 2025-11-21 | 99.50 | 100.48 | 95.50 | 95.88 | -4.53% | 5.66 | 4.25% |
| 2025-11-20 | 97.54 | 101.60 | 97.54 | 100.43 | +2.10% | 7.05 | 5.15% |