药石科技 sz.300725
37.64
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.19 | 38.42 | 36.82 | 37.64 | +0.03% | 2.76 | 3.63% |
| 2026-05-21 | 37.48 | 39.38 | 37.36 | 37.63 | +0.40% | 4.34 | 5.57% |
| 2026-05-20 | 37.21 | 37.94 | 36.51 | 37.48 | +0.19% | 2.62 | 3.48% |
| 2026-05-19 | 37.16 | 37.96 | 36.79 | 37.41 | +0.48% | 2.22 | 2.93% |
| 2026-05-18 | 38.00 | 38.12 | 36.90 | 37.23 | -2.03% | 2.28 | 3.01% |
| 2026-05-15 | 37.68 | 38.88 | 37.65 | 38.00 | +0.85% | 3.38 | 4.36% |
| 2026-05-14 | 39.69 | 40.00 | 37.68 | 37.68 | -5.59% | 4.39 | 5.59% |
| 2026-05-13 | 40.25 | 40.73 | 39.80 | 39.91 | -0.72% | 2.87 | 3.54% |
| 2026-05-12 | 40.30 | 40.98 | 40.06 | 40.20 | -1.25% | 4.54 | 5.54% |
| 2026-05-11 | 38.81 | 40.72 | 38.32 | 40.71 | +4.65% | 6.63 | 8.29% |
| 2026-05-08 | 39.52 | 39.78 | 38.88 | 38.90 | -1.94% | 3.31 | 4.17% |
| 2026-05-07 | 40.09 | 40.51 | 39.35 | 39.67 | -1.05% | 3.94 | 4.89% |
| 2026-05-06 | 39.88 | 40.34 | 39.69 | 40.09 | +0.60% | 3.88 | 4.78% |
| 2026-04-30 | 39.77 | 40.40 | 39.50 | 39.85 | -0.40% | 3.55 | 4.40% |
| 2026-04-29 | 40.08 | 40.26 | 39.25 | 40.01 | -1.70% | 4.52 | 5.59% |
| 2026-04-28 | 38.94 | 40.99 | 38.88 | 40.70 | +5.11% | 7.41 | 9.08% |
| 2026-04-27 | 38.19 | 38.75 | 38.00 | 38.72 | +1.44% | 2.21 | 2.83% |
| 2026-04-24 | 38.12 | 38.77 | 37.80 | 38.17 | -0.75% | 2.82 | 3.64% |
| 2026-04-23 | 38.58 | 39.16 | 38.42 | 38.46 | -1.28% | 3.47 | 4.42% |
| 2026-04-22 | 38.80 | 39.38 | 38.29 | 38.96 | +2.58% | 3.93 | 5.00% |