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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.31 | 33.36 | 31.86 | 32.14 | -3.40% | 3.03 | 5.52% |
| 2025-05-23 | 32.64 | 34.18 | 32.41 | 33.27 | +2.73% | 4.26 | 7.51% |
| 2025-05-22 | 32.63 | 33.13 | 32.29 | 32.38 | -1.72% | 1.80 | 3.25% |
| 2025-05-21 | 32.57 | 33.33 | 32.13 | 32.95 | +1.10% | 2.58 | 4.61% |
| 2025-05-20 | 31.33 | 33.05 | 31.27 | 32.59 | +3.99% | 3.14 | 5.69% |
| 2025-05-19 | 31.57 | 31.77 | 30.86 | 31.34 | -1.06% | 1.37 | 2.59% |
| 2025-05-16 | 31.64 | 32.00 | 31.46 | 31.68 | -0.37% | 1.02 | 1.89% |
| 2025-05-15 | 32.12 | 32.23 | 31.63 | 31.80 | -0.71% | 1.10 | 2.03% |
| 2025-05-14 | 32.28 | 32.28 | 31.68 | 32.03 | -0.80% | 1.21 | 2.24% |
| 2025-05-13 | 32.60 | 32.67 | 32.10 | 32.28 | +0.37% | 1.48 | 2.69% |
| 2025-05-12 | 31.92 | 32.23 | 31.55 | 32.17 | +2.08% | 1.36 | 2.50% |
| 2025-05-09 | 32.15 | 32.31 | 31.51 | 31.51 | -1.97% | 1.13 | 2.10% |
| 2025-05-08 | 31.58 | 32.42 | 31.50 | 32.15 | +0.97% | 1.57 | 2.88% |
| 2025-05-07 | 32.50 | 32.93 | 31.51 | 31.84 | -1.35% | 1.98 | 3.63% |
| 2025-05-06 | 31.97 | 32.27 | 31.68 | 32.27 | +1.18% | 2.03 | 3.73% |