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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 97.01 | 99.90 | 95.90 | 98.36 | +0.47% | 6.09 | 4.58% |
| 2025-11-18 | 99.47 | 100.48 | 97.07 | 97.90 | -2.09% | 6.70 | 4.98% |
| 2025-11-17 | 103.50 | 103.99 | 99.70 | 99.99 | -4.76% | 9.34 | 6.79% |
| 2025-11-14 | 105.00 | 108.60 | 104.30 | 104.99 | -1.77% | 11.55 | 7.95% |
| 2025-11-13 | 102.50 | 109.73 | 100.57 | 106.88 | +2.47% | 13.05 | 9.07% |
| 2025-11-12 | 104.62 | 107.89 | 101.21 | 104.30 | -0.91% | 12.93 | 9.01% |
| 2025-11-11 | 102.26 | 112.46 | 99.30 | 105.26 | +2.26% | 16.10 | 11.32% |
| 2025-11-10 | 101.50 | 105.99 | 101.48 | 102.93 | -0.37% | 8.28 | 5.82% |
| 2025-11-07 | 107.52 | 109.50 | 102.03 | 103.31 | -4.70% | 10.64 | 7.44% |
| 2025-11-06 | 104.53 | 108.65 | 104.53 | 108.40 | +2.07% | 7.90 | 5.40% |
| 2025-11-05 | 108.52 | 111.50 | 105.70 | 106.20 | -5.08% | 11.39 | 7.75% |
| 2025-11-04 | 118.33 | 120.88 | 110.21 | 111.88 | -5.98% | 16.25 | 10.38% |
| 2025-11-03 | 122.29 | 122.88 | 110.07 | 119.00 | -2.44% | 21.96 | 13.88% |
| 2025-10-31 | 111.00 | 125.00 | 109.70 | 121.97 | +10.99% | 26.64 | 16.66% |
| 2025-10-30 | 111.67 | 113.30 | 109.50 | 109.89 | -2.73% | 8.28 | 5.46% |
| 2025-10-29 | 114.02 | 115.88 | 109.15 | 112.98 | -1.30% | 11.38 | 7.44% |
| 2025-10-28 | 115.96 | 119.00 | 112.13 | 114.47 | -2.33% | 10.57 | 6.71% |
| 2025-10-27 | 114.51 | 118.87 | 114.51 | 117.20 | +1.95% | 12.47 | 7.83% |
| 2025-10-24 | 113.29 | 117.43 | 113.29 | 114.96 | -0.37% | 10.92 | 6.95% |
| 2025-10-23 | 117.00 | 121.53 | 113.00 | 115.39 | -1.67% | 12.60 | 7.91% |