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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 118.80 | 120.80 | 114.55 | 117.06 | -2.94% | 17.69 | 11.03% |
| 2025-09-15 | 120.00 | 126.50 | 118.09 | 120.60 | +0.50% | 21.02 | 12.61% |
| 2025-09-12 | 114.10 | 125.20 | 112.53 | 120.00 | +5.22% | 26.44 | 16.27% |
| 2025-09-11 | 106.68 | 115.40 | 105.02 | 114.05 | +3.83% | 17.29 | 11.34% |
| 2025-09-10 | 108.07 | 113.50 | 107.59 | 109.84 | +1.53% | 11.33 | 7.50% |
| 2025-09-09 | 113.00 | 114.27 | 105.60 | 108.18 | -4.59% | 15.09 | 10.06% |
| 2025-09-08 | 112.70 | 115.68 | 110.68 | 113.38 | +0.01% | 12.46 | 8.06% |
| 2025-09-05 | 113.42 | 114.17 | 109.26 | 113.37 | +0.44% | 14.62 | 9.54% |
| 2025-09-04 | 118.00 | 118.78 | 110.51 | 112.87 | -5.38% | 17.69 | 11.28% |
| 2025-09-03 | 118.47 | 122.20 | 115.40 | 119.29 | -0.51% | 19.59 | 12.09% |
| 2025-09-02 | 134.00 | 136.50 | 116.04 | 119.90 | -8.86% | 28.94 | 16.80% |
| 2025-09-01 | 130.32 | 138.36 | 127.00 | 131.55 | -2.27% | 21.20 | 11.63% |
| 2025-08-29 | 131.20 | 141.50 | 130.02 | 134.61 | +2.45% | 21.39 | 11.48% |
| 2025-08-28 | 124.51 | 133.49 | 122.80 | 131.39 | +5.49% | 21.92 | 12.58% |
| 2025-08-27 | 136.10 | 141.80 | 124.00 | 124.55 | -10.32% | 26.49 | 14.82% |
| 2025-08-26 | 147.20 | 156.22 | 136.99 | 138.88 | -8.60% | 26.02 | 13.03% |
| 2025-08-25 | 134.55 | 155.66 | 133.28 | 151.95 | +9.71% | 28.71 | 14.53% |
| 2025-08-22 | 137.00 | 142.10 | 129.01 | 138.50 | +1.91% | 23.41 | 12.58% |
| 2025-08-21 | 146.00 | 152.99 | 132.03 | 135.90 | -7.49% | 29.47 | 15.25% |
| 2025-08-20 | 159.92 | 159.92 | 146.66 | 146.90 | -8.69% | 25.93 | 12.48% |