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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.42 | 41.15 | 40.24 | 40.27 | -0.74% | 2.05 | 2.49% |
| 2025-10-21 | 40.63 | 40.72 | 40.12 | 40.57 | +0.77% | 1.73 | 2.11% |
| 2025-10-20 | 40.20 | 40.52 | 39.73 | 40.26 | +1.16% | 1.59 | 1.95% |
| 2025-10-17 | 40.46 | 40.97 | 39.71 | 39.80 | -1.99% | 2.14 | 2.62% |
| 2025-10-16 | 40.33 | 41.21 | 40.06 | 40.61 | +0.20% | 2.43 | 2.94% |
| 2025-10-15 | 39.42 | 40.65 | 39.09 | 40.53 | +3.45% | 2.65 | 3.26% |
| 2025-10-14 | 40.50 | 40.99 | 39.08 | 39.18 | -2.63% | 2.54 | 3.14% |
| 2025-10-13 | 39.38 | 40.37 | 39.20 | 40.24 | -2.02% | 2.30 | 2.84% |
| 2025-10-10 | 41.34 | 41.77 | 40.93 | 41.07 | -1.51% | 2.36 | 2.82% |
| 2025-10-09 | 41.15 | 41.99 | 40.88 | 41.70 | +0.68% | 2.96 | 3.52% |
| 2025-09-30 | 40.69 | 41.52 | 40.45 | 41.42 | +2.17% | 2.59 | 3.09% |
| 2025-09-29 | 40.41 | 40.73 | 39.41 | 40.54 | -0.34% | 2.52 | 3.10% |
| 2025-09-26 | 41.13 | 41.22 | 40.42 | 40.68 | -2.09% | 2.73 | 3.30% |
| 2025-09-25 | 41.36 | 42.38 | 41.08 | 41.55 | +0.46% | 3.39 | 4.06% |
| 2025-09-24 | 40.35 | 41.46 | 40.06 | 41.36 | +1.92% | 2.93 | 3.58% |
| 2025-09-23 | 41.68 | 41.68 | 39.66 | 40.58 | -2.71% | 4.12 | 5.12% |
| 2025-09-22 | 41.64 | 42.26 | 41.00 | 41.71 | +0.36% | 3.42 | 4.13% |
| 2025-09-19 | 42.82 | 43.82 | 41.43 | 41.56 | -4.79% | 6.91 | 8.19% |
| 2025-09-18 | 44.76 | 45.19 | 43.07 | 43.65 | -2.44% | 8.34 | 9.45% |
| 2025-09-17 | 45.61 | 45.90 | 44.24 | 44.74 | -5.11% | 11.80 | 13.18% |