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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.58 | 38.80 | 37.66 | 37.98 | -1.81% | 2.16 | 2.81% |
| 2026-04-20 | 37.89 | 39.22 | 37.80 | 38.68 | +1.63% | 2.80 | 3.59% |
| 2026-04-17 | 38.38 | 38.56 | 37.75 | 38.06 | -1.30% | 2.03 | 2.64% |
| 2026-04-16 | 39.01 | 39.15 | 38.35 | 38.56 | -1.00% | 2.61 | 3.34% |
| 2026-04-15 | 39.53 | 39.73 | 38.45 | 38.95 | +0.41% | 3.68 | 4.65% |
| 2026-04-14 | 37.96 | 38.82 | 37.72 | 38.79 | +2.70% | 2.96 | 3.81% |
| 2026-04-13 | 37.76 | 38.04 | 37.38 | 37.77 | -0.58% | 1.80 | 2.35% |
| 2026-04-10 | 37.51 | 38.99 | 37.40 | 37.99 | +1.55% | 3.54 | 4.58% |
| 2026-04-09 | 37.23 | 38.70 | 37.18 | 37.41 | -0.66% | 3.29 | 4.28% |
| 2026-04-08 | 37.85 | 37.91 | 37.12 | 37.66 | +1.51% | 2.82 | 3.71% |
| 2026-04-07 | 37.10 | 37.90 | 36.49 | 37.10 | 0.00% | 2.29 | 3.04% |
| 2026-04-03 | 38.10 | 38.25 | 37.10 | 37.10 | -3.01% | 3.36 | 4.41% |
| 2026-04-02 | 37.83 | 38.86 | 37.69 | 38.25 | -0.10% | 4.65 | 5.99% |
| 2026-04-01 | 36.90 | 38.29 | 36.32 | 38.29 | +5.63% | 4.80 | 6.28% |
| 2026-03-31 | 36.22 | 37.42 | 36.15 | 36.25 | +0.06% | 2.68 | 3.60% |
| 2026-03-30 | 35.48 | 36.58 | 35.30 | 36.23 | +1.37% | 2.25 | 3.07% |
| 2026-03-27 | 33.66 | 35.90 | 33.59 | 35.74 | +4.93% | 2.98 | 4.17% |
| 2026-03-26 | 34.34 | 35.07 | 33.96 | 34.06 | -1.28% | 1.39 | 1.98% |
| 2026-03-25 | 34.47 | 34.75 | 34.29 | 34.50 | +0.41% | 1.33 | 1.89% |
| 2026-03-24 | 33.71 | 34.48 | 33.48 | 34.36 | +3.81% | 2.00 | 2.90% |