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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.63 | 34.99 | 32.80 | 33.10 | -6.52% | 2.73 | 3.98% |
| 2026-03-20 | 36.82 | 37.06 | 35.41 | 35.41 | -3.54% | 2.46 | 3.38% |
| 2026-03-19 | 37.11 | 37.54 | 36.54 | 36.71 | -2.37% | 1.79 | 2.39% |
| 2026-03-18 | 37.22 | 37.62 | 36.92 | 37.60 | +1.02% | 1.47 | 1.94% |
| 2026-03-17 | 37.46 | 38.19 | 37.20 | 37.22 | -0.53% | 2.18 | 2.85% |
| 2026-03-16 | 37.39 | 37.53 | 37.00 | 37.42 | -0.24% | 1.78 | 2.35% |
| 2026-03-13 | 37.64 | 38.05 | 37.36 | 37.51 | -0.58% | 1.74 | 2.28% |
| 2026-03-12 | 37.49 | 37.87 | 37.04 | 37.73 | +0.53% | 2.00 | 2.63% |
| 2026-03-11 | 37.78 | 38.00 | 37.47 | 37.53 | -0.69% | 1.91 | 2.50% |
| 2026-03-10 | 37.39 | 37.90 | 37.30 | 37.79 | +2.44% | 2.01 | 2.64% |
| 2026-03-09 | 36.80 | 37.07 | 36.08 | 36.89 | -1.52% | 2.38 | 3.21% |
| 2026-03-06 | 36.50 | 37.59 | 36.36 | 37.46 | +2.29% | 2.09 | 2.76% |
| 2026-03-05 | 36.93 | 37.09 | 36.37 | 36.62 | +0.66% | 1.80 | 2.42% |
| 2026-03-04 | 36.50 | 36.90 | 35.92 | 36.38 | -0.84% | 2.72 | 3.69% |
| 2026-03-03 | 38.33 | 38.57 | 36.50 | 36.69 | -3.88% | 3.44 | 4.55% |
| 2026-03-02 | 39.60 | 39.80 | 38.10 | 38.17 | -4.98% | 3.88 | 4.96% |
| 2026-02-27 | 39.88 | 40.29 | 39.85 | 40.17 | +0.48% | 1.57 | 1.94% |
| 2026-02-26 | 40.57 | 40.57 | 39.84 | 39.98 | -1.45% | 2.23 | 2.74% |
| 2026-02-25 | 40.30 | 40.70 | 40.16 | 40.57 | +0.95% | 1.81 | 2.21% |
| 2026-02-24 | 41.08 | 41.29 | 40.18 | 40.19 | -1.35% | 2.51 | 3.06% |