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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.53 | 37.96 | 37.04 | 37.93 | +1.07% | 1.29 | 1.69% |
| 2025-12-16 | 37.87 | 37.97 | 37.22 | 37.53 | -0.71% | 1.11 | 1.45% |
| 2025-12-15 | 38.82 | 38.82 | 37.80 | 37.80 | -2.73% | 1.58 | 2.04% |
| 2025-12-12 | 38.28 | 38.98 | 38.10 | 38.86 | +1.44% | 2.04 | 2.59% |
| 2025-12-11 | 38.35 | 38.98 | 38.19 | 38.31 | -0.23% | 1.41 | 1.80% |
| 2025-12-10 | 38.48 | 38.49 | 37.81 | 38.40 | -0.29% | 1.25 | 1.62% |
| 2025-12-09 | 38.20 | 39.24 | 38.02 | 38.51 | +1.05% | 2.47 | 3.14% |
| 2025-12-08 | 38.03 | 38.35 | 38.03 | 38.11 | +0.32% | 0.98 | 1.26% |
| 2025-12-05 | 37.65 | 37.99 | 37.07 | 37.99 | +1.20% | 0.91 | 1.20% |
| 2025-12-04 | 37.60 | 37.75 | 37.18 | 37.54 | -0.03% | 0.70 | 0.92% |
| 2025-12-03 | 38.01 | 38.06 | 37.30 | 37.55 | -0.87% | 0.98 | 1.28% |
| 2025-12-02 | 38.52 | 38.63 | 37.83 | 37.88 | -1.38% | 1.00 | 1.30% |
| 2025-12-01 | 38.24 | 38.65 | 38.21 | 38.41 | +0.63% | 1.09 | 1.40% |
| 2025-11-28 | 38.25 | 38.27 | 37.85 | 38.17 | +0.13% | 0.80 | 1.04% |
| 2025-11-27 | 38.00 | 38.34 | 37.91 | 38.12 | +0.10% | 1.15 | 1.49% |
| 2025-11-26 | 38.11 | 38.90 | 38.03 | 38.08 | -0.08% | 1.52 | 1.95% |
| 2025-11-25 | 38.10 | 38.57 | 37.83 | 38.11 | +0.50% | 1.52 | 1.95% |
| 2025-11-24 | 36.88 | 38.10 | 36.88 | 37.92 | +3.35% | 1.57 | 2.07% |
| 2025-11-21 | 38.02 | 38.47 | 36.60 | 36.69 | -3.83% | 2.24 | 2.96% |
| 2025-11-20 | 38.83 | 38.95 | 38.02 | 38.15 | -0.96% | 1.46 | 1.88% |