广生堂(300436)股票行情
广生堂(300436)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 110.00 | 102.30 | -12.20 | -10.66% | 101.00 | 115.13 | 194954 | 211289.22 | 14.26% | 30.00 |
| 2025-07-31 | 99.47 | 114.50 | 17.50 | 18.04% | 99.00 | 116.40 | 219758 | 241487.12 | 16.07% | 59.00 |
| 2025-07-30 | 90.10 | 97.00 | 4.78 | 5.18% | 88.32 | 98.00 | 174568 | 162193.33 | 12.77% | 2.00 |
| 2025-07-29 | 84.66 | 92.22 | 6.97 | 8.18% | 84.00 | 98.80 | 208246 | 190850.23 | 15.23% | 8.00 |
| 2025-07-28 | 77.50 | 85.25 | 10.26 | 13.68% | 76.89 | 88.88 | 187240 | 153238.41 | 13.69% | 10.00 |
| 2025-07-25 | 73.20 | 74.99 | 1.79 | 2.45% | 73.00 | 77.49 | 166335 | 125577.55 | 12.17% | 0.00 |
| 2025-07-24 | 73.00 | 73.20 | 0.50 | 0.69% | 70.18 | 74.50 | 141573 | 101469.60 | 10.35% | 1.00 |
| 2025-07-23 | 67.43 | 72.70 | 3.28 | 4.72% | 67.43 | 73.79 | 161954 | 115742.56 | 11.85% | 1.00 |
| 2025-07-22 | 71.60 | 69.42 | -4.05 | -5.51% | 69.33 | 77.61 | 174652 | 127976.83 | 12.77% | 24.00 |
| 2025-07-21 | 68.50 | 73.47 | 3.27 | 4.66% | 67.40 | 76.57 | 189160 | 136352.95 | 13.84% | 0.00 |
| 2025-07-18 | 70.00 | 70.20 | -1.37 | -1.91% | 66.82 | 71.20 | 188687 | 130623.02 | 13.80% | 25.00 |
| 2025-07-17 | 70.40 | 71.57 | -3.30 | -4.41% | 68.60 | 71.75 | 236134 | 166239.33 | 17.27% | 0.00 |
| 2025-07-16 | 65.54 | 74.87 | 10.63 | 16.55% | 64.20 | 77.09 | 330196 | 233908.42 | 24.15% | 16.00 |
| 2025-07-15 | 63.84 | 64.24 | 1.73 | 2.77% | 60.50 | 64.77 | 222942 | 140418.62 | 16.31% | 3.00 |
| 2025-07-14 | 62.51 | 62.51 | 0.51 | 0.82% | 61.40 | 66.55 | 288735 | 184297.52 | 21.12% | 1.00 |
| 2025-07-11 | 60.70 | 62.00 | 4.20 | 7.27% | 59.02 | 65.19 | 289248 | 178251.11 | 21.16% | 10.00 |
| 2025-07-10 | 57.01 | 57.80 | -0.52 | -0.89% | 55.79 | 60.06 | 222977 | 129275.53 | 16.31% | 2.00 |
| 2025-07-09 | 63.02 | 58.32 | -1.90 | -3.16% | 57.29 | 63.50 | 276366 | 165763.00 | 20.21% | 72.00 |
| 2025-07-08 | 57.01 | 60.22 | 4.33 | 7.75% | 55.86 | 63.70 | 286982 | 172362.05 | 20.99% | 17.00 |
| 2025-07-07 | 54.51 | 55.89 | 4.55 | 8.86% | 54.00 | 60.20 | 398597 | 226279.78 | 29.15% | 8.00 |
| 2025-07-04 | 45.00 | 51.34 | 8.56 | 20.01% | 44.01 | 51.34 | 356788 | 171542.83 | 26.10% | 1.00 |
| 2025-07-03 | 36.00 | 42.78 | 7.13 | 20.00% | 35.66 | 42.78 | 200099 | 78879.17 | 14.64% | 0.00 |
| 2025-07-02 | 36.21 | 35.65 | -0.99 | -2.70% | 35.34 | 36.90 | 65321 | 23540.11 | 4.78% | 0.00 |
| 2025-07-01 | 35.73 | 36.64 | 0.74 | 2.06% | 35.20 | 37.12 | 105310 | 38234.16 | 7.70% | 1.00 |
| 2025-06-30 | 35.52 | 35.90 | 1.36 | 3.94% | 35.00 | 36.58 | 90218 | 32268.95 | 6.60% | 0.00 |
| 2025-06-27 | 33.50 | 34.54 | 1.10 | 3.29% | 33.23 | 35.24 | 95934 | 33038.40 | 7.02% | 0.00 |
| 2025-06-26 | 33.86 | 33.44 | -0.65 | -1.91% | 33.08 | 34.20 | 62786 | 21025.52 | 4.59% | 0.00 |
| 2025-06-25 | 34.20 | 34.09 | 0.12 | 0.35% | 33.66 | 34.99 | 76464 | 26158.69 | 5.59% | 0.00 |
| 2025-06-24 | 34.20 | 33.97 | -0.22 | -0.64% | 33.77 | 34.59 | 88181 | 30089.36 | 6.45% | 0.00 |
| 2025-06-23 | 32.88 | 34.19 | 0.61 | 1.82% | 32.85 | 34.66 | 101411 | 34224.45 | 7.42% | 8.00 |
| 2025-06-20 | 33.01 | 33.58 | 0.28 | 0.84% | 32.52 | 34.12 | 125370 | 41917.31 | 9.17% | 4.00 |
| 2025-06-19 | 36.92 | 33.30 | -4.25 | -11.32% | 33.28 | 37.40 | 201806 | 70525.82 | 14.76% | 25.00 |
| 2025-06-18 | 38.70 | 37.55 | -5.46 | -12.69% | 37.45 | 40.52 | 255875 | 99579.45 | 18.72% | 15.00 |
| 2025-06-17 | 42.51 | 43.01 | 4.48 | 11.63% | 40.53 | 46.24 | 358387 | 155812.05 | 26.21% | 0.00 |
| 2025-06-16 | 36.80 | 38.53 | 4.47 | 13.12% | 36.50 | 40.87 | 257998 | 100701.16 | 18.87% | 5.00 |
| 2025-06-13 | 35.80 | 34.06 | -1.93 | -5.36% | 33.93 | 36.25 | 75077 | 26072.73 | 5.49% | 0.00 |
| 2025-06-12 | 35.49 | 35.99 | 0.33 | 0.93% | 35.18 | 36.25 | 69833 | 24991.76 | 5.11% | 13.00 |
| 2025-06-11 | 36.50 | 35.66 | -1.20 | -3.26% | 35.25 | 36.80 | 78272 | 27976.35 | 5.72% | 0.00 |
| 2025-06-10 | 35.01 | 36.86 | 1.46 | 4.12% | 34.90 | 38.82 | 163915 | 60551.52 | 11.99% | 5.00 |
| 2025-06-09 | 33.33 | 35.40 | 1.90 | 5.67% | 33.27 | 36.20 | 138470 | 48620.93 | 10.13% | 3.00 |
| 2025-06-06 | 32.80 | 33.50 | 0.52 | 1.58% | 32.28 | 33.86 | 77083 | 25414.31 | 5.64% | 3.00 |
| 2025-06-05 | 35.40 | 32.98 | -2.60 | -7.31% | 32.68 | 35.88 | 116964 | 39319.32 | 8.55% | 0.00 |
| 2025-06-04 | 34.79 | 35.58 | 0.44 | 1.25% | 34.39 | 36.18 | 138119 | 48606.89 | 10.10% | 3.00 |
| 2025-06-03 | 30.75 | 35.14 | 3.69 | 11.73% | 30.74 | 36.18 | 185922 | 62401.09 | 13.60% | 4.00 |
| 2025-05-30 | 29.85 | 31.45 | 1.46 | 4.87% | 29.85 | 32.87 | 114031 | 35763.60 | 8.34% | 0.00 |
| 2025-05-29 | 28.10 | 29.99 | 1.74 | 6.16% | 28.03 | 30.28 | 71492 | 21101.79 | 5.23% | 0.00 |
| 2025-05-28 | 29.10 | 28.25 | -1.17 | -3.98% | 28.12 | 29.43 | 38752 | 11067.21 | 2.83% | 0.00 |
| 2025-05-27 | 28.52 | 29.42 | 0.78 | 2.72% | 28.43 | 29.44 | 42342 | 12353.80 | 3.10% | 0.00 |
| 2025-05-26 | 29.60 | 28.64 | -0.93 | -3.15% | 28.50 | 29.79 | 38815 | 11175.93 | 2.84% | 0.00 |
| 2025-05-23 | 29.79 | 29.57 | 0.20 | 0.68% | 29.26 | 30.45 | 44704 | 13247.78 | 3.27% | 0.00 |
| 2025-05-22 | 29.41 | 29.37 | 0.07 | 0.24% | 28.81 | 30.97 | 47760 | 14232.57 | 3.49% | 0.00 |
| 2025-05-21 | 29.57 | 29.30 | -0.21 | -0.71% | 29.30 | 30.09 | 36348 | 10799.84 | 2.66% | 0.00 |
| 2025-05-20 | 29.43 | 29.51 | 0.08 | 0.27% | 29.23 | 30.28 | 40358 | 11995.42 | 2.95% | 0.00 |
| 2025-05-19 | 29.99 | 29.43 | -0.85 | -2.81% | 29.01 | 30.28 | 46986 | 13809.83 | 3.44% | 0.00 |
| 2025-05-16 | 30.41 | 30.28 | -0.74 | -2.39% | 30.04 | 31.18 | 54803 | 16706.93 | 4.01% | 0.00 |
| 2025-05-15 | 32.01 | 31.02 | 0.50 | 1.64% | 30.80 | 33.13 | 88404 | 28239.29 | 6.47% | 0.00 |
| 2025-05-14 | 30.71 | 30.52 | -0.19 | -0.62% | 30.35 | 31.16 | 23560 | 7226.21 | 1.72% | 0.00 |
| 2025-05-13 | 30.80 | 30.71 | 0.35 | 1.15% | 30.50 | 31.71 | 27484 | 8500.41 | 2.01% | 0.00 |
| 2025-05-12 | 30.84 | 30.36 | -0.49 | -1.59% | 30.18 | 31.06 | 23876 | 7280.95 | 1.75% | 0.00 |
| 2025-05-09 | 31.17 | 30.85 | -0.34 | -1.09% | 30.81 | 32.12 | 26183 | 8207.69 | 1.92% | 0.00 |
| 2025-05-08 | 30.60 | 31.19 | 0.52 | 1.70% | 30.48 | 31.47 | 27996 | 8694.70 | 2.05% | 0.00 |
| 2025-05-07 | 30.66 | 30.67 | 0.14 | 0.46% | 30.50 | 31.19 | 26175 | 8050.69 | 1.91% | 0.00 |
| 2025-05-06 | 30.11 | 30.53 | 0.48 | 1.60% | 29.93 | 30.64 | 22085 | 6719.38 | 1.62% | 0.00 |
| 2025-04-30 | 29.39 | 30.05 | 0.66 | 2.25% | 29.39 | 30.20 | 19974 | 5983.73 | 1.46% | 0.00 |
| 2025-04-29 | 29.54 | 29.39 | -0.40 | -1.34% | 29.18 | 29.88 | 21712 | 6386.96 | 1.59% | 0.00 |
| 2025-04-28 | 29.62 | 29.79 | -0.32 | -1.06% | 29.15 | 30.11 | 23380 | 6922.56 | 1.71% | 0.00 |
| 2025-04-25 | 32.65 | 30.11 | -2.00 | -6.23% | 29.85 | 32.78 | 65457 | 20112.99 | 4.79% | 0.00 |
| 2025-04-24 | 31.66 | 32.11 | 0.37 | 1.17% | 31.38 | 32.25 | 37995 | 12105.62 | 2.78% | 0.00 |
| 2025-04-23 | 31.55 | 31.74 | 0.24 | 0.76% | 31.26 | 32.08 | 36767 | 11628.27 | 2.69% | 0.00 |
| 2025-04-22 | 30.50 | 31.50 | 0.88 | 2.87% | 30.46 | 32.10 | 46931 | 14671.41 | 3.43% | 0.00 |
| 2025-04-21 | 29.68 | 30.62 | 0.94 | 3.17% | 29.30 | 31.19 | 35309 | 10761.79 | 2.58% | 0.00 |
| 2025-04-18 | 30.24 | 29.68 | -0.60 | -1.98% | 29.48 | 30.72 | 25425 | 7607.17 | 1.86% | 0.00 |
| 2025-04-17 | 30.30 | 30.28 | -0.12 | -0.39% | 30.22 | 31.30 | 28779 | 8799.14 | 2.10% | 0.00 |
| 2025-04-16 | 31.24 | 30.40 | -0.89 | -2.84% | 29.56 | 31.42 | 41873 | 12702.98 | 3.06% | 0.00 |
| 2025-04-15 | 31.80 | 31.29 | -0.34 | -1.07% | 31.00 | 32.32 | 47150 | 14911.30 | 3.45% | 0.00 |
| 2025-04-14 | 29.40 | 31.63 | 2.73 | 9.45% | 29.30 | 33.21 | 83633 | 26329.15 | 6.12% | 0.00 |
| 2025-04-11 | 28.76 | 28.90 | 0.14 | 0.49% | 28.25 | 29.25 | 44262 | 12740.94 | 3.24% | 0.00 |
| 2025-04-10 | 27.61 | 28.76 | 1.58 | 5.81% | 27.61 | 28.97 | 48270 | 13733.17 | 3.53% | 0.00 |
| 2025-04-09 | 26.60 | 27.18 | 0.54 | 2.03% | 24.44 | 27.34 | 65281 | 17224.09 | 4.77% | 0.00 |
| 2025-04-08 | 25.64 | 26.64 | 1.00 | 3.90% | 25.64 | 27.38 | 42205 | 11245.34 | 3.09% | 0.00 |
深证大盘股票行情在线 K线走势图
