广生堂
SZ300436 前复权 GEM
83.68
+0.90
(+1.09%)
今开
83.22
最高
84.20
最低
82.85
昨收
82.78
振幅
1.63%
成交量
221.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
84.36
MA10
85.54
MA20
87.27
MA60
91.73
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 83.22 | 84.20 | 82.85 | 83.68 | 222万 |
| 2 | 2026-09-29 | 83.90 | 84.53 | 82.71 | 82.78 | 184万 |
| 3 | 2026-09-28 | 84.81 | 85.60 | 82.50 | 83.56 | 189万 |
| 4 | 2026-09-24 | 86.08 | 86.86 | 84.68 | 84.68 | 213万 |
| 5 | 2026-09-23 | 87.10 | 88.86 | 87.03 | 87.08 | 219万 |
| 6 | 2026-09-22 | 88.21 | 89.03 | 87.10 | 87.76 | 316万 |
| 7 | 2026-09-21 | 86.66 | 89.66 | 86.66 | 88.90 | 372万 |
| 8 | 2026-09-18 | 85.20 | 87.58 | 85.20 | 86.56 | 280万 |
| 9 | 2026-09-17 | 84.88 | 86.88 | 84.77 | 85.03 | 231万 |
| 10 | 2026-09-16 | 84.58 | 85.66 | 83.85 | 85.34 | 186万 |
| 11 | 2026-09-15 | 86.82 | 86.83 | 84.88 | 84.88 | 248万 |
| 12 | 2026-09-14 | 85.10 | 87.20 | 85.10 | 86.82 | 186万 |