广生堂 (300436) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	32.60	32.05	-1.58	-4.70%	32.00	33.64	38738	12617	2.83%
2025-04-02	34.07	33.63	-0.81	-2.35%	33.50	34.39	26584	9012	1.94%
2025-04-01	32.84	34.44	1.93	5.94%	32.51	34.95	59506	20265	4.35%
2025-03-31	32.90	32.51	-0.49	-1.48%	32.00	33.27	26679	8690	1.95%
2025-03-28	33.22	33.00	-0.13	-0.39%	33.00	34.50	37367	12614	2.73%
2025-03-27	32.40	33.13	0.83	2.57%	31.40	33.40	38621	12638	2.82%
2025-03-26	32.12	32.30	0.01	0.03%	32.03	32.66	28265	9140	2.07%
2025-03-25	33.60	32.29	-1.21	-3.61%	32.08	33.73	29470	9608	2.16%
2025-03-24	34.50	33.50	-1.08	-3.12%	32.72	34.99	37612	12684	2.75%
2025-03-21	36.53	34.58	-1.88	-5.16%	34.57	36.80	43112	15264	3.15%
2025-03-20	36.00	36.46	0.26	0.72%	35.81	36.49	23218	8408	1.70%
2025-03-19	36.70	36.20	-0.63	-1.71%	35.74	37.70	41835	15317	3.06%
2025-03-18	36.80	36.83	0.31	0.85%	36.20	37.15	36599	13451	2.68%
2025-03-17	37.25	36.52	-0.73	-1.96%	36.52	37.90	36749	13556	2.69%
2025-03-14	36.95	37.25	0.55	1.50%	36.66	37.95	44535	16548	3.26%
2025-03-13	39.00	36.70	-2.23	-5.73%	36.51	39.13	46112	17244	3.37%
2025-03-12	39.06	38.93	-0.13	-0.33%	38.83	40.66	48558	19123	3.55%
2025-03-11	39.95	39.06	-1.41	-3.48%	37.77	40.10	77721	30058	5.68%
2025-03-10	36.50	40.47	4.06	11.15%	36.50	41.20	127147	49486	9.30%
2025-03-07	34.58	36.41	1.63	4.69%	34.30	36.47	81936	29054	5.99%
2025-03-06	33.90	34.78	0.84	2.47%	33.76	35.15	55087	18994	4.03%
2025-03-05	33.68	33.94	0.25	0.74%	33.18	34.66	37204	12636	2.72%
2025-03-04	33.35	33.69	0.37	1.11%	32.91	34.25	26729	8979	1.96%
2025-03-03	32.58	33.32	0.86	2.65%	32.30	33.73	31517	10472	2.31%
2025-02-28	34.43	32.46	-2.30	-6.62%	32.40	34.43	39582	13206	2.90%
2025-02-27	33.86	34.76	0.94	2.78%	33.60	35.68	57577	19933	4.21%
2025-02-26	34.18	33.82	-0.03	-0.09%	33.25	34.84	40435	13705	2.96%
2025-02-25	34.38	33.85	-1.00	-2.87%	33.47	34.52	43072	14606	3.15%
2025-02-24	32.58	34.85	2.08	6.35%	32.18	35.01	82152	27856	6.01%
2025-02-21	31.19	32.77	1.33	4.23%	31.19	33.48	65460	21090	4.79%
2025-02-20	30.89	31.44	0.40	1.29%	30.89	31.74	27870	8770	2.04%
2025-02-19	31.30	31.04	-0.25	-0.80%	30.59	31.40	33951	10460	2.48%
2025-02-18	30.92	31.29	0.29	0.94%	30.48	32.69	45520	14399	3.33%
2025-02-17	31.92	31.00	-0.84	-2.64%	30.68	32.00	44121	13689	3.23%
2025-02-14	31.38	31.84	0.36	1.14%	31.38	32.97	35829	11537	2.62%
2025-02-13	32.10	31.48	-0.58	-1.81%	31.47	32.50	25761	8236	1.88%
2025-02-12	31.71	32.06	0.21	0.66%	31.58	32.17	27167	8659	1.99%
2025-02-11	33.32	31.85	-1.47	-4.41%	31.58	33.32	54639	17494	4.00%
2025-02-10	33.91	33.32	-0.55	-1.62%	33.00	33.97	43508	14498	3.18%
2025-02-07	33.10	33.87	0.56	1.68%	33.01	34.30	37716	12763	2.76%
2025-02-06	32.80	33.31	0.26	0.79%	32.61	33.56	32134	10630	2.35%
2025-02-05	33.03	33.05	0.02	0.06%	32.72	33.80	29870	9901	2.18%
2025-01-27	34.15	33.03	-1.52	-4.40%	32.60	34.75	38995	13057	2.85%
2025-01-24	34.50	34.55	0.07	0.20%	34.46	35.40	37307	12979	2.73%
2025-01-23	36.05	34.48	-0.68	-1.93%	34.48	36.48	52304	18511	3.83%
2025-01-22	35.66	35.16	-1.24	-3.41%	34.76	36.18	50593	17928	3.70%
2025-01-21	35.51	36.40	0.54	1.51%	35.00	36.47	56278	20165	4.12%
2025-01-20	35.00	35.86	0.71	2.02%	34.41	36.57	68808	24434	5.03%
2025-01-17	33.03	35.15	1.83	5.49%	32.98	35.28	79301	27267	5.80%
2025-01-16	32.33	33.32	0.94	2.90%	32.23	33.45	36512	11990	2.67%
2025-01-15	33.10	32.38	-0.97	-2.91%	32.02	33.25	31303	10200	2.29%
2025-01-14	32.00	33.35	1.46	4.58%	31.93	33.40	49428	16280	3.62%
2025-01-13	32.04	31.89	-0.34	-1.05%	31.33	32.81	37813	12058	2.77%
2025-01-10	33.81	32.23	-1.97	-5.76%	32.17	34.89	61693	20703	4.51%
2025-01-09	33.92	34.20	-0.30	-0.87%	33.80	35.11	65820	22637	4.81%
2025-01-08	33.47	34.50	1.05	3.14%	32.92	34.69	88920	30179	6.50%
2025-01-07	30.60	33.45	2.26	7.25%	30.19	33.50	94696	30652	6.93%
2025-01-06	30.00	31.19	1.26	4.21%	28.99	32.84	61598	19156	4.51%
2025-01-03	31.49	29.93	-1.32	-4.22%	29.80	31.76	51634	15815	3.78%
2025-01-02	33.32	31.25	-1.42	-4.35%	30.56	34.30	60134	19508	4.40%
2024-12-31	33.60	32.67	-0.77	-2.30%	32.26	35.28	76742	26096	5.61%
2024-12-30	31.54	33.44	1.64	5.16%	31.12	33.71	72163	23706	5.28%
2024-12-27	32.46	31.80	-0.76	-2.33%	31.80	32.79	45787	14811	3.35%
2024-12-26	32.57	32.56	-0.01	-0.03%	32.02	33.33	56728	18612	4.15%
2024-12-25	32.55	32.57	0.11	0.34%	31.45	33.00	64061	20619	4.69%