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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.30 | 48.66 | 46.09 | 47.15 | +2.68% | 18.76 | 19.76% |
| 2025-09-15 | 44.48 | 46.49 | 44.27 | 45.92 | +3.35% | 11.63 | 12.78% |
| 2025-09-12 | 43.33 | 44.94 | 42.43 | 44.43 | +2.16% | 8.73 | 10.56% |
| 2025-09-11 | 43.05 | 43.50 | 40.05 | 43.49 | -2.20% | 7.39 | 9.23% |
| 2025-09-10 | 43.09 | 45.00 | 43.00 | 44.47 | +2.96% | 5.85 | 6.97% |
| 2025-09-09 | 44.17 | 44.85 | 43.11 | 43.19 | -2.92% | 4.02 | 4.84% |
| 2025-09-08 | 44.19 | 44.69 | 43.70 | 44.49 | +0.63% | 4.49 | 5.36% |
| 2025-09-05 | 42.69 | 44.28 | 42.39 | 44.21 | +3.85% | 4.55 | 5.53% |
| 2025-09-04 | 43.91 | 44.77 | 41.74 | 42.57 | -3.21% | 4.90 | 5.98% |
| 2025-09-03 | 44.27 | 45.70 | 43.67 | 43.98 | -0.48% | 5.43 | 6.40% |
| 2025-09-02 | 45.00 | 45.65 | 43.74 | 44.19 | -2.58% | 5.17 | 6.13% |
| 2025-09-01 | 44.19 | 45.59 | 44.00 | 45.36 | +2.30% | 6.15 | 7.19% |
| 2025-08-29 | 43.27 | 45.17 | 43.13 | 44.34 | +2.52% | 6.08 | 7.27% |
| 2025-08-28 | 43.60 | 43.96 | 41.65 | 43.25 | -0.55% | 5.99 | 7.68% |
| 2025-08-27 | 45.18 | 45.78 | 43.49 | 43.49 | -3.74% | 7.21 | 8.86% |
| 2025-08-26 | 46.68 | 46.70 | 45.17 | 45.18 | -3.91% | 7.56 | 9.09% |
| 2025-08-25 | 46.21 | 47.31 | 46.11 | 47.02 | +1.75% | 6.91 | 8.11% |
| 2025-08-22 | 45.96 | 46.33 | 45.61 | 46.21 | +0.54% | 4.62 | 5.51% |
| 2025-08-21 | 46.64 | 47.05 | 45.67 | 45.96 | -0.95% | 5.73 | 7.06% |
| 2025-08-20 | 47.80 | 47.80 | 45.68 | 46.40 | -3.75% | 7.42 | 9.05% |