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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 118.80 | 122.60 | 115.00 | 117.35 | -0.91% | 14.78 | 9.10% |
| 2025-10-21 | 122.20 | 124.12 | 116.32 | 118.43 | -4.57% | 16.71 | 10.30% |
| 2025-10-20 | 123.04 | 126.68 | 118.82 | 124.10 | +2.56% | 18.67 | 11.15% |
| 2025-10-17 | 124.90 | 130.90 | 120.80 | 121.00 | -5.06% | 25.21 | 14.70% |
| 2025-10-16 | 117.77 | 130.19 | 117.11 | 127.45 | +6.21% | 33.12 | 19.37% |
| 2025-10-15 | 102.37 | 122.65 | 101.73 | 120.00 | +17.41% | 34.67 | 21.83% |
| 2025-10-14 | 104.66 | 106.60 | 101.28 | 102.21 | -1.94% | 12.71 | 8.98% |
| 2025-10-13 | 96.37 | 111.77 | 96.37 | 104.23 | +8.64% | 18.90 | 13.10% |
| 2025-10-10 | 95.20 | 98.35 | 93.80 | 95.94 | +0.99% | 9.58 | 7.26% |
| 2025-10-09 | 98.90 | 98.90 | 94.50 | 95.00 | -3.95% | 10.79 | 8.23% |
| 2025-09-30 | 97.85 | 99.51 | 96.81 | 98.91 | +1.76% | 8.84 | 6.58% |
| 2025-09-29 | 101.87 | 102.95 | 95.99 | 97.20 | -6.18% | 14.89 | 11.07% |
| 2025-09-26 | 118.11 | 119.00 | 103.59 | 103.60 | -14.78% | 23.22 | 15.54% |
| 2025-09-25 | 110.00 | 126.34 | 108.50 | 121.57 | +9.37% | 28.02 | 17.23% |
| 2025-09-24 | 107.90 | 116.00 | 107.20 | 111.15 | +2.31% | 15.88 | 10.39% |
| 2025-09-23 | 108.11 | 111.31 | 105.51 | 108.64 | -0.74% | 11.20 | 7.58% |
| 2025-09-22 | 108.00 | 110.62 | 107.50 | 109.45 | +1.35% | 7.45 | 5.01% |
| 2025-09-19 | 109.67 | 111.85 | 107.29 | 107.99 | -3.06% | 11.03 | 7.40% |
| 2025-09-18 | 112.02 | 116.00 | 109.60 | 111.40 | -0.46% | 14.39 | 9.36% |
| 2025-09-17 | 116.89 | 117.76 | 111.55 | 111.91 | -4.40% | 15.14 | 9.74% |