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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.38 | 41.66 | 40.72 | 40.74 | -1.78% | 2.24 | 2.68% |
| 2026-02-12 | 41.49 | 41.87 | 41.36 | 41.48 | +0.27% | 1.98 | 2.35% |
| 2026-02-11 | 41.54 | 41.77 | 41.31 | 41.37 | -0.89% | 1.66 | 1.98% |
| 2026-02-10 | 41.40 | 42.03 | 41.25 | 41.74 | +0.51% | 2.66 | 3.14% |
| 2026-02-09 | 41.66 | 41.69 | 41.06 | 41.53 | +1.02% | 2.20 | 2.62% |
| 2026-02-06 | 40.80 | 41.77 | 40.49 | 41.11 | +0.02% | 2.16 | 2.58% |
| 2026-02-05 | 41.39 | 41.70 | 40.93 | 41.10 | -0.96% | 2.39 | 2.86% |
| 2026-02-04 | 40.86 | 41.61 | 40.59 | 41.50 | +0.88% | 2.52 | 3.03% |
| 2026-02-03 | 40.58 | 41.23 | 40.10 | 41.14 | +2.47% | 2.23 | 2.70% |
| 2026-02-02 | 40.99 | 41.53 | 40.15 | 40.15 | -2.60% | 2.64 | 3.18% |
| 2026-01-30 | 41.73 | 42.46 | 40.68 | 41.22 | -1.39% | 3.49 | 4.16% |
| 2026-01-29 | 41.14 | 42.79 | 40.62 | 41.80 | +1.38% | 4.41 | 5.17% |
| 2026-01-28 | 42.14 | 42.19 | 41.15 | 41.23 | -2.11% | 2.96 | 3.51% |
| 2026-01-27 | 42.99 | 43.25 | 41.21 | 42.12 | -1.31% | 4.19 | 4.95% |
| 2026-01-26 | 43.84 | 44.04 | 42.48 | 42.68 | -2.93% | 5.05 | 5.80% |
| 2026-01-23 | 43.02 | 44.10 | 42.88 | 43.97 | +2.93% | 4.71 | 5.31% |
| 2026-01-22 | 42.50 | 43.35 | 42.48 | 42.72 | -0.56% | 3.48 | 4.01% |
| 2026-01-21 | 42.55 | 43.70 | 42.27 | 42.96 | +0.42% | 4.14 | 4.74% |
| 2026-01-20 | 43.18 | 43.60 | 42.30 | 42.78 | -0.35% | 4.35 | 5.01% |
| 2026-01-19 | 44.01 | 44.20 | 42.82 | 42.93 | -3.00% | 6.19 | 7.05% |