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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.45 | 35.02 | 34.44 | 34.90 | +1.93% | 1.68 | 2.87% |
| 2025-06-23 | 33.39 | 34.33 | 33.21 | 34.24 | +1.63% | 1.30 | 2.28% |
| 2025-06-20 | 33.81 | 34.24 | 33.60 | 33.69 | -0.44% | 1.10 | 1.93% |
| 2025-06-19 | 34.75 | 34.89 | 33.72 | 33.84 | -2.62% | 1.63 | 2.84% |
| 2025-06-18 | 34.97 | 35.18 | 34.29 | 34.75 | -1.67% | 2.07 | 3.54% |
| 2025-06-17 | 36.31 | 36.68 | 35.20 | 35.34 | -1.48% | 3.14 | 5.18% |
| 2025-06-16 | 34.82 | 36.13 | 34.81 | 35.87 | +2.16% | 2.53 | 4.22% |
| 2025-06-13 | 36.48 | 36.75 | 34.98 | 35.11 | -3.76% | 3.12 | 5.21% |
| 2025-06-12 | 35.83 | 36.54 | 35.80 | 36.48 | +1.53% | 2.58 | 4.23% |
| 2025-06-11 | 36.20 | 36.46 | 35.80 | 35.93 | -1.10% | 2.68 | 4.42% |
| 2025-06-10 | 36.25 | 37.05 | 35.81 | 36.33 | +0.11% | 4.69 | 7.64% |
| 2025-06-09 | 35.26 | 37.22 | 35.24 | 36.29 | +3.24% | 4.85 | 7.89% |
| 2025-06-06 | 35.49 | 35.70 | 34.68 | 35.15 | -0.65% | 2.31 | 3.92% |
| 2025-06-05 | 36.00 | 36.20 | 34.95 | 35.38 | -1.53% | 2.79 | 4.69% |
| 2025-06-04 | 35.75 | 36.37 | 35.40 | 35.93 | +1.41% | 4.16 | 6.89% |
| 2025-06-03 | 33.50 | 35.60 | 33.48 | 35.43 | +4.76% | 4.50 | 7.64% |
| 2025-05-30 | 33.99 | 34.46 | 33.66 | 33.82 | -0.70% | 3.40 | 5.94% |
| 2025-05-29 | 31.42 | 34.21 | 31.37 | 34.06 | +8.06% | 4.97 | 8.79% |
| 2025-05-28 | 32.16 | 32.32 | 31.27 | 31.52 | -2.58% | 1.82 | 3.40% |
| 2025-05-27 | 32.10 | 32.68 | 31.72 | 32.35 | +0.68% | 2.10 | 3.84% |