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 |
|---|
| 2025-12-15 | 89.30 | 87.53 | -2.95 | -3.26% | 87.38 | 89.92 | 36125 | 31964.22 | 2.64% | 0.00 |
| 2025-12-12 | 88.88 | 90.48 | 0.91 | 1.02% | 87.70 | 90.92 | 42948 | 38461.28 | 3.14% | 0.00 |
| 2025-12-11 | 92.20 | 89.57 | -2.08 | -2.27% | 89.52 | 93.30 | 40449 | 36766.87 | 2.96% | 0.00 |
| 2025-12-10 | 92.64 | 91.65 | -1.54 | -1.65% | 90.51 | 92.98 | 41766 | 38185.94 | 3.05% | 0.00 |
| 2025-12-09 | 93.33 | 93.19 | -0.82 | -0.87% | 92.64 | 94.95 | 42068 | 39332.45 | 3.08% | 0.00 |
| 2025-12-08 | 91.33 | 94.01 | 2.73 | 2.99% | 91.33 | 96.48 | 64793 | 61355.99 | 4.74% | 0.00 |
| 2025-12-05 | 90.60 | 91.28 | 0.08 | 0.09% | 89.11 | 91.70 | 41072 | 37080.83 | 3.00% | 0.00 |
| 2025-12-04 | 90.01 | 91.20 | 0.58 | 0.64% | 90.01 | 92.18 | 38862 | 35461.92 | 2.84% | 14.00 |
| 2025-12-03 | 94.02 | 90.62 | -3.68 | -3.90% | 90.03 | 94.60 | 63581 | 58035.87 | 4.65% | 5.00 |
| 2025-12-02 | 99.20 | 94.30 | -5.23 | -5.25% | 94.00 | 99.55 | 81963 | 77947.59 | 5.99% | 8.00 |
| 2025-12-01 | 100.29 | 99.53 | -0.47 | -0.47% | 98.40 | 101.59 | 41329 | 41154.64 | 3.02% | 6.00 |
| 2025-11-28 | 98.80 | 100.00 | 0.34 | 0.34% | 96.87 | 100.88 | 50802 | 50126.99 | 3.72% | 0.00 |
| 2025-11-27 | 99.28 | 99.66 | -1.26 | -1.25% | 99.28 | 102.38 | 50866 | 51056.88 | 3.72% | 0.00 |
| 2025-11-26 | 97.50 | 100.92 | 2.32 | 2.35% | 97.32 | 102.59 | 78211 | 78754.45 | 5.72% | 17.00 |
| 2025-11-25 | 99.68 | 98.60 | -0.98 | -0.98% | 98.26 | 103.57 | 74251 | 74791.55 | 5.43% | 2.00 |
| 2025-11-24 | 97.00 | 99.58 | 3.70 | 3.86% | 95.21 | 100.90 | 73158 | 71927.45 | 5.35% | 3.00 |
| 2025-11-21 | 99.50 | 95.88 | -4.55 | -4.53% | 95.50 | 100.48 | 58117 | 56599.26 | 4.25% | 0.00 |
| 2025-11-20 | 97.54 | 100.43 | 2.07 | 2.10% | 97.54 | 101.60 | 70434 | 70471.77 | 5.15% | 0.00 |
| 2025-11-19 | 97.01 | 98.36 | 0.46 | 0.47% | 95.90 | 99.90 | 62554 | 60924.26 | 4.58% | 0.00 |
| 2025-11-18 | 99.47 | 97.90 | -2.09 | -2.09% | 97.07 | 100.48 | 68094 | 67042.78 | 4.98% | 1.00 |
| 2025-11-17 | 103.50 | 99.99 | -5.00 | -4.76% | 99.70 | 103.99 | 92865 | 93381.99 | 6.79% | 2.00 |
| 2025-11-14 | 105.00 | 104.99 | -1.89 | -1.77% | 104.30 | 108.60 | 108709 | 115458.64 | 7.95% | 11.00 |
| 2025-11-13 | 102.50 | 106.88 | 2.58 | 2.47% | 100.57 | 109.73 | 124030 | 130542.92 | 9.07% | 1.00 |
| 2025-11-12 | 104.62 | 104.30 | -0.96 | -0.91% | 101.21 | 107.89 | 123156 | 129252.71 | 9.01% | 3.00 |
| 2025-11-11 | 102.26 | 105.26 | 2.33 | 2.26% | 99.30 | 112.46 | 154710 | 161043.44 | 11.32% | 0.00 |
| 2025-11-10 | 101.50 | 102.93 | -0.38 | -0.37% | 101.48 | 105.99 | 79597 | 82768.16 | 5.82% | 1.00 |
| 2025-11-07 | 107.52 | 103.31 | -5.09 | -4.70% | 102.03 | 109.50 | 101685 | 106365.30 | 7.44% | 5.00 |
| 2025-11-06 | 104.53 | 108.40 | 2.20 | 2.07% | 104.53 | 108.65 | 73895 | 78966.31 | 5.40% | 15.00 |
| 2025-11-05 | 108.52 | 106.20 | -5.68 | -5.08% | 105.70 | 111.50 | 105962 | 113870.88 | 7.75% | 5.00 |
| 2025-11-04 | 118.33 | 111.88 | -7.12 | -5.98% | 110.21 | 120.88 | 141892 | 162454.27 | 10.38% | 7.00 |
| 2025-11-03 | 122.29 | 119.00 | -2.97 | -2.44% | 110.07 | 122.88 | 189749 | 219572.89 | 13.88% | 1.00 |
| 2025-10-31 | 111.00 | 121.97 | 12.08 | 10.99% | 109.70 | 125.00 | 227811 | 266395.47 | 16.66% | 16.00 |
| 2025-10-30 | 111.67 | 109.89 | -3.09 | -2.73% | 109.50 | 113.30 | 74715 | 82831.80 | 5.46% | 10.00 |
| 2025-10-29 | 114.02 | 112.98 | -1.49 | -1.30% | 109.15 | 115.88 | 101725 | 113817.50 | 7.44% | 3.00 |
| 2025-10-28 | 115.96 | 114.47 | -2.73 | -2.33% | 112.13 | 119.00 | 91720 | 105698.55 | 6.71% | 3.00 |
| 2025-10-27 | 114.51 | 117.20 | 2.24 | 1.95% | 114.51 | 118.87 | 107046 | 124711.90 | 7.83% | 2.00 |
| 2025-10-24 | 113.29 | 114.96 | -0.43 | -0.37% | 113.29 | 117.43 | 95019 | 109157.27 | 6.95% | 5.00 |
| 2025-10-23 | 117.00 | 115.39 | -1.96 | -1.67% | 113.00 | 121.53 | 108105 | 126035.15 | 7.91% | 3.00 |
| 2025-10-22 | 118.80 | 117.35 | -1.08 | -0.91% | 115.00 | 122.60 | 124473 | 147776.83 | 9.10% | 6.00 |
| 2025-10-21 | 122.20 | 118.43 | -5.67 | -4.57% | 116.32 | 124.12 | 140779 | 167124.56 | 10.30% | 10.00 |
| 2025-10-20 | 123.04 | 124.10 | 3.10 | 2.56% | 118.82 | 126.68 | 152419 | 186687.89 | 11.15% | 3.00 |
| 2025-10-17 | 124.90 | 121.00 | -6.45 | -5.06% | 120.80 | 130.90 | 201016 | 252090.98 | 14.70% | 4.00 |
| 2025-10-16 | 117.77 | 127.45 | 7.45 | 6.21% | 117.11 | 130.19 | 264778 | 331234.75 | 19.37% | 40.00 |
| 2025-10-15 | 102.37 | 120.00 | 17.79 | 17.41% | 101.73 | 122.65 | 298498 | 346680.06 | 21.83% | 10.00 |
| 2025-10-14 | 104.66 | 102.21 | -2.02 | -1.94% | 101.28 | 106.60 | 122797 | 127052.98 | 8.98% | 26.00 |
| 2025-10-13 | 96.37 | 104.23 | 8.29 | 8.64% | 96.37 | 111.77 | 179143 | 189004.52 | 13.10% | 16.00 |
| 2025-10-10 | 95.20 | 95.94 | 0.94 | 0.99% | 93.80 | 98.35 | 99283 | 95751.04 | 7.26% | 0.00 |
| 2025-10-09 | 98.90 | 95.00 | -3.91 | -3.95% | 94.50 | 98.90 | 112583 | 107874.33 | 8.23% | 22.00 |
| 2025-09-30 | 97.85 | 98.91 | 1.71 | 1.76% | 96.81 | 99.51 | 90020 | 88398.82 | 6.58% | 49.00 |
| 2025-09-29 | 101.87 | 97.20 | -6.40 | -6.18% | 95.99 | 102.95 | 151305 | 148924.45 | 11.07% | 9.00 |
| 2025-09-26 | 118.11 | 103.60 | -17.97 | -14.78% | 103.59 | 119.00 | 212449 | 232165.33 | 15.54% | 8.00 |
| 2025-09-25 | 110.00 | 121.57 | 10.42 | 9.37% | 108.50 | 126.34 | 235512 | 280247.56 | 17.23% | 3.00 |
| 2025-09-24 | 107.90 | 111.15 | 2.51 | 2.31% | 107.20 | 116.00 | 142084 | 158752.36 | 10.39% | 2.00 |
| 2025-09-23 | 108.11 | 108.64 | -0.81 | -0.74% | 105.51 | 111.31 | 103608 | 112044.23 | 7.58% | 3.00 |
| 2025-09-22 | 108.00 | 109.45 | 1.46 | 1.35% | 107.50 | 110.62 | 68563 | 74525.33 | 5.01% | 2.00 |
| 2025-09-19 | 109.67 | 107.99 | -3.41 | -3.06% | 107.29 | 111.85 | 101207 | 110310.90 | 7.40% | 4.00 |
| 2025-09-18 | 112.02 | 111.40 | -0.51 | -0.46% | 109.60 | 116.00 | 127998 | 143859.50 | 9.36% | 1.00 |
| 2025-09-17 | 116.89 | 111.91 | -5.15 | -4.40% | 111.55 | 117.76 | 133180 | 151415.66 | 9.74% | 17.00 |
| 2025-09-16 | 118.80 | 117.06 | -3.54 | -2.94% | 114.55 | 120.80 | 150768 | 176858.89 | 11.03% | 1.00 |
| 2025-09-15 | 120.00 | 120.60 | 0.60 | 0.50% | 118.09 | 126.50 | 172412 | 210230.78 | 12.61% | 1.00 |
| 2025-09-12 | 114.10 | 120.00 | 5.95 | 5.22% | 112.53 | 125.20 | 222487 | 264397.66 | 16.27% | 1.00 |
| 2025-09-11 | 106.68 | 114.05 | 4.21 | 3.83% | 105.02 | 115.40 | 155008 | 172852.91 | 11.34% | 6.00 |
| 2025-09-10 | 108.07 | 109.84 | 1.66 | 1.53% | 107.59 | 113.50 | 102607 | 113329.44 | 7.50% | 21.00 |
| 2025-09-09 | 113.00 | 108.18 | -5.20 | -4.59% | 105.60 | 114.27 | 137567 | 150903.36 | 10.06% | 5.00 |
| 2025-09-08 | 112.70 | 113.38 | 0.01 | 0.01% | 110.68 | 115.68 | 110183 | 124602.85 | 8.06% | 1.00 |
| 2025-09-05 | 113.42 | 113.37 | 0.50 | 0.44% | 109.26 | 114.17 | 130433 | 146243.14 | 9.54% | 6.00 |
| 2025-09-04 | 118.00 | 112.87 | -6.42 | -5.38% | 110.51 | 118.78 | 154221 | 176869.06 | 11.28% | 5.00 |
| 2025-09-03 | 118.47 | 119.29 | -0.61 | -0.51% | 115.40 | 122.20 | 165319 | 195856.59 | 12.09% | 0.00 |
| 2025-09-02 | 134.00 | 119.90 | -11.65 | -8.86% | 116.04 | 136.50 | 229710 | 289427.03 | 16.80% | 20.00 |
| 2025-09-01 | 130.32 | 131.55 | -3.06 | -2.27% | 127.00 | 138.36 | 159042 | 211997.67 | 11.63% | 9.00 |
| 2025-08-29 | 131.20 | 134.61 | 3.22 | 2.45% | 130.02 | 141.50 | 156929 | 213878.02 | 11.48% | 0.00 |
| 2025-08-28 | 124.51 | 131.39 | 6.84 | 5.49% | 122.80 | 133.49 | 171956 | 219228.98 | 12.58% | 15.00 |
| 2025-08-27 | 136.10 | 124.55 | -14.33 | -10.32% | 124.00 | 141.80 | 202611 | 264893.75 | 14.82% | 14.00 |
| 2025-08-26 | 147.20 | 138.88 | -13.07 | -8.60% | 136.99 | 156.22 | 178174 | 260188.27 | 13.03% | 14.00 |
| 2025-08-25 | 134.55 | 151.95 | 13.45 | 9.71% | 133.28 | 155.66 | 198670 | 287098.81 | 14.53% | 16.00 |
| 2025-08-22 | 137.00 | 138.50 | 2.60 | 1.91% | 129.01 | 142.10 | 171980 | 234142.59 | 12.58% | 15.00 |
| 2025-08-21 | 146.00 | 135.90 | -11.00 | -7.49% | 132.03 | 152.99 | 208560 | 294680.72 | 15.25% | 20.00 |
| 2025-08-20 | 159.92 | 146.90 | -13.98 | -8.69% | 146.66 | 159.92 | 170615 | 259274.23 | 12.48% | 44.00 |
| 2025-08-19 | 170.39 | 160.88 | -11.34 | -6.58% | 156.30 | 188.93 | 192332 | 332980.41 | 14.07% | 19.00 |
| 2025-08-18 | 159.80 | 172.22 | 4.98 | 2.98% | 157.88 | 175.49 | 150599 | 250063.56 | 11.02% | 27.00 |
深证大盘股票行情在线 K线走势图
广生堂(300436)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
