广济药业（000952）历史行情

以下为广济药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	6.590	6.450	6.610	6.420	-0.140	-2.124%	4.21万	0.00亿	0.000%
2026-10-13	6.460	6.590	6.650	6.300	0.030	0.457%	5.75万	0.00亿	0.000%
2026-10-12	6.690	6.560	6.860	6.540	-0.130	-1.943%	7.14万	0.00亿	0.000%
2026-10-09	6.510	6.690	6.700	6.400	0.160	2.450%	8.06万	0.00亿	0.000%
2026-10-08	6.620	6.530	6.720	6.490	-0.040	-0.609%	6.58万	0.00亿	0.000%
2026-10-07	6.580	6.570	6.680	6.550	-0.030	-0.455%	570.81万	0.38亿	1.659%
2026-10-06	6.580	6.570	6.680	6.550	-0.030	-0.455%	570.81万	0.38亿	1.659%
2026-10-05	6.580	6.570	6.680	6.550	-0.030	-0.455%	570.81万	0.38亿	1.659%
2026-10-02	6.580	6.570	6.680	6.550	-0.030	-0.455%	570.81万	0.38亿	1.659%
2026-10-01	6.580	6.570	6.680	6.550	-0.030	-0.455%	570.81万	0.38亿	1.659%
2026-09-30	6.580	6.570	6.680	6.550	-0.030	-0.455%	5.71万	0.00亿	0.000%
2026-09-29	6.480	6.600	6.680	6.440	0.050	0.763%	5.72万	0.00亿	0.000%
2026-09-28	6.500	6.550	6.810	6.450	0.070	1.080%	6.87万	0.00亿	0.000%
2026-09-27	6.550	6.480	6.650	6.450	-0.080	-1.220%	476.71万	0.31亿	1.386%
2026-09-24	6.550	6.480	6.650	6.450	-0.080	-1.220%	4.77万	0.00亿	0.000%
2026-09-23	6.770	6.560	6.770	6.460	-0.130	-1.943%	7.04万	0.00亿	0.000%
2026-09-22	6.700	6.690	6.780	6.620	-0.060	-0.889%	5.53万	0.00亿	0.000%
2026-09-21	6.420	6.750	6.780	6.420	0.350	5.469%	8.86万	0.00亿	0.000%
2026-09-18	6.460	6.400	6.590	6.380	0.010	0.156%	5.34万	0.00亿	0.000%
2026-09-17	6.230	6.390	6.410	6.220	0.130	2.077%	4.86万	0.00亿	0.000%
2026-09-16	6.160	6.260	6.340	6.110	0.040	0.643%	4.42万	0.00亿	0.000%
2026-09-15	6.490	6.220	6.520	6.190	-0.260	-4.012%	5.86万	0.00亿	0.000%
2026-09-14	6.450	6.480	6.560	6.350	0.060	0.935%	4.70万	0.00亿	0.000%
2026-09-11	6.510	6.420	6.510	6.310	-0.120	-1.835%	5.57万	0.00亿	0.000%
2026-09-10	6.640	6.540	6.680	6.500	-0.150	-2.242%	5.30万	0.00亿	0.000%
2026-09-09	6.850	6.690	6.850	6.660	-0.160	-2.336%	6.10万	0.00亿	0.000%
2026-09-08	6.700	6.850	6.900	6.630	0.160	2.392%	7.52万	0.00亿	0.000%
2026-09-07	6.400	6.690	6.720	6.380	0.260	4.044%	9.50万	0.00亿	0.000%
2026-09-04	6.380	6.430	6.500	6.330	0.060	0.942%	5.35万	0.00亿	0.000%
2026-09-03	6.540	6.370	6.620	6.360	-0.150	-2.301%	5.86万	0.00亿	0.000%
2026-09-02	6.550	6.520	6.620	6.430	-0.110	-1.659%	6.80万	0.00亿	0.000%
2026-09-01	6.630	6.630	6.680	6.540	0.030	0.455%	5.05万	0.00亿	0.000%
2026-08-31	6.560	6.600	6.610	6.480	0.000	0.000%	5.60万	0.00亿	0.000%
2026-08-28	6.630	6.600	6.680	6.570	-0.050	-0.752%	5.04万	0.00亿	0.000%
2026-08-27	6.540	6.650	6.670	6.500	0.070	1.064%	5.46万	0.00亿	0.000%
2026-08-26	6.540	6.580	6.650	6.470	0.050	0.766%	5.49万	0.00亿	0.000%
2026-08-25	6.330	6.530	6.570	6.220	0.210	3.323%	6.61万	0.00亿	0.000%
2026-08-24	6.380	6.320	6.450	6.250	-0.060	-0.940%	6.57万	0.00亿	0.000%
2026-08-21	6.430	6.380	6.540	6.320	-0.180	-2.744%	10.01万	0.00亿	0.000%
2026-08-20	6.310	6.560	6.800	6.310	0.310	4.960%	11.86万	0.00亿	0.000%
2026-08-19	6.360	6.250	6.460	6.200	-0.150	-2.344%	7.06万	0.00亿	0.000%
2026-08-18	6.440	6.400	6.600	6.360	-0.030	-0.467%	6.23万	0.00亿	0.000%
2026-08-17	6.390	6.430	6.440	6.200	0.120	1.902%	5.85万	0.00亿	0.000%
2026-08-14	6.400	6.310	6.420	6.220	-0.040	-0.630%	8.61万	0.00亿	0.000%
2026-08-13	6.410	6.350	6.500	6.250	-0.090	-1.398%	9.30万	0.00亿	0.000%
2026-08-12	6.230	6.440	6.470	6.190	0.210	3.371%	9.67万	0.00亿	0.000%
2026-08-11	6.250	6.230	6.310	6.120	0.040	0.646%	8.73万	0.00亿	0.000%
2026-08-10	6.080	6.190	6.210	6.020	0.140	2.314%	7.46万	0.00亿	0.000%
2026-08-07	5.840	6.050	6.050	5.790	0.170	2.891%	7.95万	0.00亿	0.000%
2026-08-06	5.920	5.880	5.920	5.770	0.010	0.170%	5.35万	0.00亿	0.000%
2026-08-05	5.950	5.870	5.990	5.800	-0.080	-1.345%	7.49万	0.00亿	0.000%
2026-08-04	5.860	5.950	6.000	5.810	0.160	2.763%	7.54万	0.00亿	0.000%
2026-08-03	5.540	5.790	5.810	5.520	0.240	4.324%	7.75万	0.00亿	0.000%
2026-07-31	5.440	5.550	5.580	5.410	0.110	2.022%	6.68万	0.00亿	0.000%
2026-07-30	5.470	5.440	5.630	5.400	-0.070	-1.270%	7.78万	0.00亿	0.000%
2026-07-29	5.510	5.510	5.630	5.460	0.000	0.000%	6.41万	0.00亿	0.000%
2026-07-28	5.480	5.510	5.650	5.420	0.030	0.547%	8.28万	0.00亿	0.000%
2026-07-27	5.140	5.480	5.520	5.130	0.310	5.996%	12.38万	0.00亿	0.000%
2026-07-24	5.270	5.170	5.370	5.140	-0.150	-2.820%	7.19万	0.00亿	0.000%
2026-07-23	5.150	5.320	5.340	5.090	0.180	3.502%	9.80万	0.00亿	0.000%
2026-07-22	5.180	5.140	5.400	5.110	-0.060	-1.154%	8.96万	0.00亿	0.000%
2026-07-21	5.440	5.200	5.480	5.000	-0.240	-4.412%	14.01万	0.00亿	0.000%
2026-07-20	5.560	5.440	5.750	5.360	-0.140	-2.509%	11.85万	0.00亿	0.000%
2026-07-17	5.880	5.580	6.020	5.530	-0.350	-5.902%	11.06万	0.00亿	0.000%
2026-07-16	5.850	5.930	6.040	5.790	0.080	1.368%	10.19万	0.00亿	0.000%
2026-07-15	5.700	5.850	6.000	5.620	0.140	2.452%	10.90万	0.00亿	0.000%
2026-07-14	5.490	5.710	5.740	5.410	0.200	3.630%	9.35万	0.00亿	0.000%
2026-07-13	5.630	5.510	5.700	5.480	-0.130	-2.305%	7.79万	0.00亿	0.000%
2026-07-10	5.430	5.640	5.740	5.330	0.210	3.867%	10.70万	0.00亿	0.000%
2026-07-09	5.440	5.430	5.600	5.270	-0.010	-0.184%	8.40万	0.00亿	0.000%
2026-07-08	5.460	5.440	5.550	5.370	-0.040	-0.730%	4.99万	0.00亿	0.000%
2026-07-07	5.680	5.480	5.720	5.460	-0.250	-4.363%	6.22万	0.00亿	0.000%
2026-07-06	5.760	5.730	5.900	5.700	-0.030	-0.521%	5.90万	0.00亿	0.000%
2026-07-03	5.740	5.760	5.880	5.640	0.080	1.408%	8.06万	0.00亿	0.000%
2026-07-02	5.690	5.680	5.890	5.630	-0.010	-0.176%	9.56万	0.00亿	0.000%
2026-07-01	5.380	5.690	5.750	5.340	0.270	4.982%	10.45万	0.00亿	0.000%
2026-06-30	5.640	5.420	5.690	5.350	-0.200	-3.559%	8.97万	0.00亿	0.000%
2026-06-29	5.480	5.620	5.690	5.250	0.100	1.812%	10.49万	0.00亿	0.000%
2026-06-26	5.760	5.520	5.790	5.510	-0.230	-4.000%	6.35万	0.00亿	0.000%
2026-06-25	5.880	5.750	5.880	5.630	-0.130	-2.211%	6.81万	0.00亿	0.000%
2026-06-24	6.230	5.880	6.260	5.850	-0.350	-5.618%	9.99万	0.00亿	0.000%
2026-06-23	6.020	6.230	6.340	5.980	0.220	3.661%	9.43万	0.00亿	0.000%
2026-06-22	5.970	6.010	6.020	5.700	0.050	0.839%	7.12万	0.00亿	0.000%
2026-06-18	5.960	5.960	6.040	5.800	0.000	0.000%	4.54万	0.00亿	0.000%
2026-06-17	6.180	5.960	6.180	5.910	-0.170	-2.773%	6.05万	0.00亿	0.000%
2026-06-16	6.190	6.130	6.200	6.020	-0.070	-1.129%	5.53万	0.00亿	0.000%
2026-06-15	6.270	6.200	6.440	6.170	-0.070	-1.116%	7.29万	0.00亿	0.000%
2026-06-12	6.060	6.270	6.420	5.970	0.230	3.808%	8.61万	0.00亿	0.000%
2026-06-11	6.100	6.040	6.170	5.940	-0.100	-1.629%	4.87万	0.00亿	0.000%
2026-06-10	6.250	6.140	6.300	6.060	-0.130	-2.073%	6.22万	0.00亿	0.000%
2026-06-09	6.300	6.270	6.380	6.170	0.000	0.000%	6.31万	0.00亿	0.000%
2026-06-08	6.320	6.270	6.540	6.170	-0.190	-2.941%	5.68万	0.00亿	0.000%
2026-06-05	6.440	6.460	6.560	6.350	0.030	0.467%	5.37万	0.00亿	0.000%
2026-06-04	6.580	6.430	6.640	6.400	-0.160	-2.428%	5.45万	0.00亿	0.000%
2026-06-03	6.660	6.590	6.670	6.510	-0.080	-1.199%	5.99万	0.00亿	0.000%
2026-06-02	6.870	6.670	6.910	6.630	-0.190	-2.770%	5.74万	0.00亿	0.000%
2026-06-01	6.650	6.860	6.960	6.600	0.150	2.235%	5.41万	0.00亿	0.000%
2026-05-29	6.850	6.710	6.870	6.670	-0.100	-1.468%	5.92万	0.00亿	0.000%
2026-05-28	6.850	6.810	6.930	6.680	-0.080	-1.161%	6.73万	0.00亿	0.000%
2026-05-27	6.960	6.890	7.000	6.790	-0.080	-1.148%	5.69万	0.00亿	0.000%
2026-05-26	7.160	6.970	7.190	6.890	-0.200	-2.789%	7.04万	0.00亿	0.000%
2026-05-25	7.240	7.170	7.370	7.080	-0.070	-0.967%	6.18万	0.00亿	0.000%
2026-05-22	7.180	7.240	7.320	7.070	0.100	1.401%	6.41万	0.00亿	0.000%
2026-05-21	7.210	7.140	7.410	7.130	-0.080	-1.108%	8.07万	0.00亿	0.000%
2026-05-20	7.330	7.220	7.340	7.180	-0.140	-1.902%	5.58万	0.00亿	0.000%
2026-05-19	7.350	7.360	7.460	7.210	0.040	0.546%	6.45万	0.00亿	0.000%
2026-05-18	7.350	7.320	7.350	7.190	-0.040	-0.543%	8.24万	0.00亿	0.000%
2026-05-15	7.400	7.360	7.450	7.290	-0.090	-1.208%	7.65万	0.00亿	0.000%
2026-05-14	7.440	7.450	7.540	7.390	0.010	0.134%	7.96万	0.00亿	0.000%
2026-05-13	7.480	7.440	7.540	7.420	-0.040	-0.535%	6.84万	0.00亿	0.000%
2026-05-12	7.670	7.480	7.690	7.460	-0.230	-2.983%	8.90万	0.00亿	0.000%
2026-05-11	7.560	7.710	7.740	7.500	0.120	1.581%	11.92万	0.00亿	0.000%
2026-05-08	7.570	7.590	7.660	7.500	0.040	0.530%	9.24万	0.00亿	0.000%
2026-05-07	7.460	7.550	7.650	7.410	0.090	1.206%	13.81万	0.00亿	0.000%
2026-05-06	7.500	7.460	7.500	7.380	0.070	0.947%	12.31万	0.00亿	0.000%
2026-04-30	7.300	7.390	7.480	7.260	0.120	1.651%	13.86万	0.00亿	0.000%
2026-04-29	7.250	7.270	7.380	7.160	-0.110	-1.491%	23.52万	0.00亿	0.000%
2026-04-28	7.350	7.380	7.980	7.310	0.030	0.408%	39.25万	0.00亿	0.000%
2026-04-27	6.690	7.350	7.350	6.680	0.670	10.030%	23.24万	0.00亿	0.000%
2026-04-24	6.560	6.680	6.720	6.510	0.120	1.829%	6.77万	0.00亿	0.000%
2026-04-23	6.670	6.560	6.670	6.520	-0.110	-1.649%	6.89万	0.00亿	0.000%
2026-04-22	6.670	6.670	6.670	6.600	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-21	6.750	6.670	6.770	6.620	-0.050	-0.744%	6.02万	0.00亿	0.000%
2026-04-20	6.710	6.720	6.760	6.650	-0.020	-0.297%	5.27万	0.00亿	0.000%
2026-04-17	6.980	6.740	6.990	6.650	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-16	6.930	7.000	7.010	6.830	0.070	1.010%	7.49万	0.52亿	2.180%
2026-04-15	6.970	6.930	7.250	6.830	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-14	7.050	6.930	7.050	6.810	-0.040	-0.574%	7.09万	0.00亿	0.000%
2026-04-13	7.000	6.970	7.010	6.880	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-10	7.090	7.010	7.120	6.960	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-09	7.120	7.030	7.310	6.990	0.000	0.000%	10.26万	0.00亿	0.000%
2026-04-08	7.440	7.260	7.540	7.240	0.000	0.000%	10.40万	0.00亿	0.000%
2026-04-07	7.120	7.330	7.360	7.020	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-03	7.300	7.150	7.380	7.110	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-02	7.430	7.320	7.520	7.280	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-01	7.300	7.440	7.460	7.230	0.000	0.000%	7.87万	0.00亿	0.000%