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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.90 | 46.90 | 44.00 | 44.26 | -5.63% | 9.15 | 10.05% |
| 2026-01-15 | 46.70 | 48.84 | 46.01 | 46.90 | -1.74% | 9.81 | 10.24% |
| 2026-01-14 | 47.86 | 50.00 | 46.50 | 47.73 | +3.16% | 18.58 | 18.91% |
| 2026-01-13 | 48.01 | 51.15 | 46.02 | 46.27 | +1.65% | 20.33 | 20.73% |
| 2026-01-12 | 45.03 | 46.82 | 44.68 | 45.52 | +5.01% | 13.37 | 14.50% |
| 2026-01-09 | 40.88 | 43.67 | 40.87 | 43.35 | +6.35% | 8.64 | 10.05% |
| 2026-01-08 | 40.10 | 41.08 | 39.90 | 40.76 | +1.65% | 3.21 | 3.89% |
| 2026-01-07 | 39.90 | 40.65 | 39.90 | 40.10 | +0.55% | 2.96 | 3.63% |
| 2026-01-06 | 40.21 | 40.30 | 39.60 | 39.88 | -0.45% | 2.53 | 3.13% |
| 2026-01-05 | 38.60 | 40.18 | 38.45 | 40.06 | +3.89% | 3.39 | 4.22% |
| 2025-12-31 | 38.96 | 39.43 | 38.56 | 38.56 | -0.95% | 1.29 | 1.64% |
| 2025-12-30 | 38.76 | 39.30 | 38.65 | 38.93 | +0.31% | 1.28 | 1.62% |
| 2025-12-29 | 38.88 | 39.28 | 38.68 | 38.81 | -0.31% | 1.17 | 1.48% |
| 2025-12-26 | 39.26 | 39.33 | 38.56 | 38.93 | -0.99% | 1.48 | 1.87% |
| 2025-12-25 | 39.21 | 39.50 | 38.70 | 39.32 | +0.38% | 1.70 | 2.15% |
| 2025-12-24 | 38.33 | 39.24 | 38.21 | 39.17 | +2.06% | 1.99 | 2.53% |
| 2025-12-23 | 38.54 | 38.88 | 38.35 | 38.38 | -0.42% | 1.16 | 1.49% |
| 2025-12-22 | 38.50 | 38.69 | 38.33 | 38.54 | -0.05% | 1.10 | 1.41% |
| 2025-12-19 | 38.08 | 38.99 | 37.93 | 38.56 | +1.34% | 1.89 | 2.41% |
| 2025-12-18 | 37.82 | 38.39 | 37.56 | 38.05 | +0.32% | 1.14 | 1.48% |