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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.50 | 39.58 | 38.43 | 38.52 | -2.26% | 1.62 | 2.06% |
| 2025-11-18 | 39.66 | 39.87 | 39.27 | 39.41 | -0.81% | 1.52 | 1.90% |
| 2025-11-17 | 40.79 | 40.98 | 39.50 | 39.73 | -2.60% | 2.73 | 3.38% |
| 2025-11-14 | 40.30 | 41.34 | 40.23 | 40.79 | +0.49% | 2.73 | 3.30% |
| 2025-11-13 | 40.17 | 40.80 | 39.80 | 40.59 | +1.12% | 2.27 | 2.76% |
| 2025-11-12 | 40.40 | 40.79 | 40.11 | 40.14 | -0.64% | 2.06 | 2.52% |
| 2025-11-11 | 40.60 | 40.77 | 39.83 | 40.40 | -0.44% | 2.10 | 2.58% |
| 2025-11-10 | 40.22 | 40.80 | 40.01 | 40.58 | +0.90% | 1.86 | 2.28% |
| 2025-11-07 | 40.63 | 40.95 | 40.19 | 40.22 | -1.45% | 2.09 | 2.54% |
| 2025-11-06 | 41.00 | 41.17 | 40.48 | 40.81 | -0.44% | 1.95 | 2.36% |
| 2025-11-05 | 40.46 | 41.34 | 40.46 | 40.99 | -1.06% | 1.91 | 2.30% |
| 2025-11-04 | 42.40 | 42.43 | 41.18 | 41.43 | -2.86% | 2.88 | 3.42% |
| 2025-11-03 | 42.90 | 43.10 | 42.18 | 42.65 | -0.37% | 3.29 | 3.81% |
| 2025-10-31 | 41.28 | 43.08 | 41.19 | 42.81 | +3.71% | 5.29 | 6.15% |
| 2025-10-30 | 42.00 | 42.30 | 41.24 | 41.28 | -1.62% | 2.79 | 3.31% |
| 2025-10-29 | 40.50 | 41.99 | 40.37 | 41.96 | +3.55% | 4.07 | 4.85% |
| 2025-10-28 | 40.58 | 41.00 | 40.41 | 40.52 | -0.64% | 1.83 | 2.22% |
| 2025-10-27 | 40.70 | 41.23 | 40.56 | 40.78 | +1.34% | 2.36 | 2.85% |
| 2025-10-24 | 39.37 | 40.35 | 39.30 | 40.24 | +2.21% | 2.53 | 3.11% |
| 2025-10-23 | 40.14 | 40.47 | 38.78 | 39.37 | -2.23% | 2.83 | 3.55% |