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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.37 | 42.47 | 40.87 | 41.30 | -0.24% | 4.50 | 6.43% |
| 2025-07-21 | 41.02 | 42.23 | 40.34 | 41.40 | +0.10% | 4.52 | 6.50% |
| 2025-07-18 | 41.60 | 41.70 | 40.76 | 41.36 | -1.59% | 5.15 | 7.43% |
| 2025-07-17 | 40.57 | 42.94 | 40.02 | 42.03 | +4.50% | 8.77 | 12.52% |
| 2025-07-16 | 39.00 | 40.22 | 38.36 | 40.22 | +3.29% | 4.76 | 7.15% |
| 2025-07-15 | 38.75 | 39.19 | 38.21 | 38.94 | -0.18% | 2.92 | 4.48% |
| 2025-07-14 | 38.99 | 39.48 | 38.65 | 39.01 | -1.14% | 3.85 | 5.86% |
| 2025-07-11 | 38.42 | 40.44 | 38.15 | 39.46 | +0.08% | 6.72 | 10.06% |
| 2025-07-10 | 38.96 | 39.85 | 38.81 | 39.43 | +1.21% | 3.68 | 5.53% |
| 2025-07-09 | 38.92 | 40.38 | 38.60 | 38.96 | -0.15% | 5.43 | 8.17% |
| 2025-07-08 | 37.59 | 39.39 | 37.40 | 39.02 | +3.75% | 5.33 | 8.13% |
| 2025-07-07 | 38.00 | 38.15 | 37.27 | 37.61 | -1.13% | 2.23 | 3.51% |
| 2025-07-04 | 38.00 | 38.60 | 37.45 | 38.04 | -0.05% | 3.35 | 5.23% |
| 2025-07-03 | 37.45 | 38.80 | 37.15 | 38.06 | +1.66% | 3.56 | 5.53% |
| 2025-07-02 | 38.00 | 38.40 | 37.22 | 37.44 | -2.02% | 2.68 | 4.23% |
| 2025-07-01 | 38.32 | 38.66 | 37.80 | 38.21 | -1.27% | 3.38 | 5.26% |
| 2025-06-30 | 36.49 | 38.76 | 36.24 | 38.70 | +5.48% | 5.60 | 8.87% |
| 2025-06-27 | 34.59 | 37.95 | 34.53 | 36.69 | +5.98% | 5.36 | 8.69% |
| 2025-06-26 | 34.98 | 34.98 | 34.28 | 34.62 | -1.11% | 1.56 | 2.68% |
| 2025-06-25 | 34.91 | 35.10 | 34.40 | 35.01 | +0.32% | 1.64 | 2.79% |