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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.15 | 50.25 | 48.20 | 48.21 | -3.43% | 9.65 | 11.19% |
| 2025-08-18 | 47.50 | 50.30 | 47.50 | 49.92 | +4.33% | 11.73 | 14.16% |
| 2025-08-15 | 46.85 | 48.19 | 46.67 | 47.85 | +0.31% | 7.53 | 9.25% |
| 2025-08-14 | 47.41 | 48.78 | 47.01 | 47.70 | -0.31% | 8.40 | 10.28% |
| 2025-08-13 | 45.63 | 47.98 | 45.30 | 47.85 | +4.48% | 10.21 | 12.70% |
| 2025-08-12 | 46.09 | 46.68 | 45.12 | 45.80 | -0.63% | 4.56 | 5.92% |
| 2025-08-11 | 45.02 | 46.26 | 45.00 | 46.09 | +2.38% | 5.39 | 7.01% |
| 2025-08-08 | 45.53 | 46.21 | 44.20 | 45.02 | -2.68% | 6.47 | 8.53% |
| 2025-08-07 | 46.03 | 47.18 | 45.14 | 46.26 | -0.67% | 6.47 | 8.34% |
| 2025-08-06 | 48.71 | 49.50 | 46.23 | 46.57 | -2.61% | 8.76 | 10.93% |
| 2025-08-05 | 48.00 | 48.38 | 47.06 | 47.82 | -0.73% | 6.14 | 7.65% |
| 2025-08-04 | 46.64 | 48.44 | 45.82 | 48.17 | +1.95% | 8.20 | 10.29% |
| 2025-08-01 | 48.37 | 50.40 | 47.05 | 47.25 | -4.08% | 10.92 | 13.39% |
| 2025-07-31 | 48.98 | 51.47 | 48.50 | 49.26 | -0.08% | 13.71 | 16.25% |
| 2025-07-30 | 51.91 | 52.49 | 48.55 | 49.30 | -7.16% | 17.24 | 20.40% |
| 2025-07-29 | 45.53 | 53.54 | 44.48 | 53.10 | +18.77% | 18.81 | 22.32% |
| 2025-07-28 | 44.06 | 44.95 | 43.88 | 44.71 | +0.65% | 7.18 | 9.58% |
| 2025-07-25 | 42.30 | 45.51 | 41.50 | 44.42 | +5.31% | 10.74 | 14.50% |
| 2025-07-24 | 41.20 | 42.67 | 41.20 | 42.18 | +2.11% | 5.24 | 7.42% |
| 2025-07-23 | 41.01 | 42.98 | 40.90 | 41.31 | +0.02% | 6.55 | 9.21% |