广生堂

300436
🏛️ 中国 →
103.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 109.81 113.66 109.36 113.66 1,527.9K
09:35 113.55 116.65 113.04 115.09 2,349.8K
09:40 115.09 119.17 114.12 118.26 2,762.8K
09:45 118.30 120.02 117.46 120.02 1,984.2K
09:50 120.05 125.17 118.50 125.17 2,447.4K
09:55 125.30 126.20 121.51 121.51 2,304.3K
10:00 121.49 122.53 121.15 121.16 658.1K
10:05 121.18 122.30 121.03 121.04 533.6K
10:10 121.08 121.08 120.00 120.36 606.2K
10:15 120.30 120.30 118.80 119.08 607.2K
10:20 119.10 120.21 118.94 119.44 372.0K
10:25 119.00 119.97 118.75 119.95 339.1K
10:30 119.97 121.21 119.70 120.79 312.2K
10:35 120.80 120.80 119.50 119.93 177.4K
10:40 119.96 120.56 119.88 119.95 125.7K
10:45 119.95 120.00 118.95 119.37 195.6K
10:50 119.22 119.22 118.30 118.35 268.9K
10:55 118.35 118.46 118.17 118.19 175.8K
11:00 118.22 118.50 118.17 118.46 112.4K
11:05 118.40 118.55 118.35 118.44 108.5K
11:10 118.41 118.42 118.16 118.37 132.5K
11:15 118.37 119.54 118.36 119.45 116.7K
11:20 119.39 119.48 118.90 118.99 82.0K
11:25 118.99 119.02 118.50 118.55 85.9K
13:00 118.58 119.45 118.58 118.60 106.7K
13:05 118.57 118.99 118.55 118.72 79.6K
13:10 118.70 118.70 118.15 118.15 139.1K
13:15 118.16 118.16 117.49 117.80 256.3K
13:20 117.80 118.11 117.78 117.78 102.8K
13:25 117.78 117.86 117.64 117.84 91.8K
13:30 118.00 118.00 117.11 117.11 142.0K
13:35 117.08 118.00 117.08 118.00 163.9K
13:40 118.02 118.77 117.99 118.11 121.9K
13:45 118.12 118.12 117.88 117.91 92.6K
13:50 117.91 118.34 117.80 118.19 124.0K
13:55 118.19 118.37 118.00 118.37 62.8K
14:00 118.40 119.49 118.40 119.43 175.6K
14:05 119.73 119.98 118.58 118.60 192.5K
14:10 118.60 118.62 118.08 118.38 108.1K
14:15 118.30 119.28 118.30 119.28 120.0K
14:20 119.29 119.40 118.92 119.40 189.4K
14:25 119.49 120.04 118.62 118.67 361.2K
14:30 118.67 118.75 118.36 118.40 224.9K
14:35 118.42 118.85 118.39 118.46 177.5K
14:40 118.45 119.45 118.45 119.17 207.7K
14:45 119.16 119.86 118.88 119.86 295.5K
14:50 119.87 121.90 119.40 121.90 787.5K
14:55 121.91 122.12 121.50 121.57 512.8K
15:40 121.57 121.57 121.57 121.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 118.11 119.00 103.59 103.60 21.2M
2025-09-25 110.00 126.34 108.50 121.57 23.6M
2025-09-24 107.90 116.00 107.20 111.15 14.2M
2025-09-23 108.11 111.31 105.51 108.64 10.4M
2025-09-22 108.00 110.62 107.50 109.45 6.9M
2025-09-19 109.67 111.85 107.29 107.99 10.1M
2025-09-18 112.02 116.00 109.60 111.40 12.8M
2025-09-17 116.89 117.76 111.55 111.91 13.3M
2025-09-16 118.80 120.80 114.55 117.06 15.1M
2025-09-15 120.00 126.50 118.09 120.60 17.2M
2025-09-12 114.10 125.20 112.53 120.00 22.2M
2025-09-11 106.68 115.40 105.02 114.05 15.5M
2025-09-10 108.07 113.50 107.59 109.84 10.3M
2025-09-09 113.00 114.27 105.60 108.18 13.8M
2025-09-08 112.70 115.68 110.68 113.38 11.0M
2025-09-05 113.42 114.17 109.26 113.37 13.0M
2025-09-04 118.00 118.78 110.51 112.87 15.4M
2025-09-03 118.47 122.20 115.40 119.29 16.5M
2025-09-02 134.00 136.50 116.04 119.90 23.0M
2025-09-01 130.32 138.36 127.00 131.55 15.9M
2025-08-29 131.20 141.50 130.02 134.61 15.7M
2025-08-28 124.51 133.49 122.80 131.39 17.2M
2025-08-27 136.10 141.80 124.00 124.55 20.3M
2025-08-26 147.20 156.22 136.99 138.88 17.8M
2025-08-25 134.55 155.66 133.28 151.95 19.9M
2025-08-22 137.00 142.10 129.01 138.50 17.2M
2025-08-21 146.00 152.99 132.03 135.90 20.9M
2025-08-20 159.92 159.92 146.66 146.90 17.1M
2025-08-19 170.39 188.93 156.30 160.88 19.2M
2025-08-18 159.80 175.49 157.88 172.22 15.1M
2025-08-15 150.90 171.66 141.00 167.24 17.2M
2025-08-14 134.00 150.20 133.80 145.59 14.0M
2025-08-13 135.00 137.30 128.02 136.85 13.3M
2025-08-12 130.90 138.50 128.01 135.21 13.0M
2025-08-11 121.00 134.53 119.32 132.81 16.1M
2025-08-08 116.00 124.40 109.13 118.90 13.6M
2025-08-07 115.00 128.11 115.00 116.53 17.1M
2025-08-06 118.90 124.66 114.90 115.45 13.0M
2025-08-05 119.50 124.50 113.00 123.55 16.3M
2025-08-04 101.65 122.06 98.82 120.90 18.9M
2025-08-01 110.00 115.13 101.00 102.30 19.5M
2025-07-31 99.47 116.40 99.00 114.50 22.0M
2025-07-30 90.10 98.00 88.32 97.00 17.5M
2025-07-29 84.66 98.80 84.00 92.22 20.8M
2025-07-28 77.50 88.88 76.89 85.25 18.7M
2025-07-25 73.20 77.49 73.00 74.99 16.6M
2025-07-24 73.00 74.50 70.18 73.20 14.2M
2025-07-23 67.43 73.79 67.43 72.70 16.2M
2025-07-22 71.60 77.61 69.33 69.42 17.5M
2025-07-21 68.50 76.57 67.40 73.47 18.9M
2025-07-18 70.00 71.20 66.82 70.20 18.9M
2025-07-17 70.40 71.75 68.60 71.57 23.6M
2025-07-16 65.54 77.09 64.20 74.87 33.0M
2025-07-15 63.84 64.77 60.50 64.24 22.3M
2025-07-14 62.51 66.55 61.40 62.51 28.9M
2025-07-11 60.70 65.19 59.02 62.00 28.9M
2025-07-10 57.01 60.06 55.79 57.80 22.3M
2025-07-09 63.02 63.50 57.29 58.32 27.6M
2025-07-08 57.01 63.70 55.86 60.22 28.7M
2025-07-07 54.51 60.20 54.00 55.89 39.9M
2025-07-04 45.00 51.34 44.01 51.34 35.7M
2025-07-03 36.00 42.78 35.66 42.78 20.0M
2025-07-02 36.21 36.90 35.34 35.65 6.5M
2025-07-01 35.73 37.12 35.20 36.64 10.5M
2025-06-30 35.52 36.58 35.00 35.90 9.0M
2025-06-27 33.50 35.24 33.23 34.54 9.6M
2025-06-26 33.86 34.20 33.08 33.44 6.3M
2025-06-25 34.20 34.99 33.66 34.09 7.6M
2025-06-24 34.20 34.59 33.77 33.97 8.8M
2025-06-23 32.88 34.66 32.85 34.19 10.1M
2025-06-20 33.01 34.12 32.52 33.58 12.5M
2025-06-19 36.92 37.40 33.28 33.30 20.2M
2025-06-18 38.70 40.52 37.45 37.55 25.6M
2025-06-17 42.51 46.24 40.53 43.01 35.8M
2025-06-16 36.80 40.87 36.50 38.53 25.8M
2025-06-13 35.80 36.25 33.93 34.06 7.5M
2025-06-12 35.49 36.25 35.18 35.99 7.0M
2025-06-11 36.50 36.80 35.25 35.66 7.8M
2025-06-10 35.01 38.82 34.90 36.86 16.4M
2025-06-09 33.33 36.20 33.27 35.40 13.8M
2025-06-06 32.80 33.86 32.28 33.50 7.7M
2025-06-05 35.40 35.88 32.68 32.98 11.7M
2025-06-04 34.79 36.18 34.39 35.58 13.8M
2025-06-03 30.75 36.18 30.74 35.14 18.6M
2025-05-30 29.85 32.87 29.85 31.45 11.4M
2025-05-29 28.10 30.28 28.03 29.99 7.1M
2025-05-28 29.10 29.43 28.12 28.25 3.9M
2025-05-27 28.52 29.44 28.43 29.42 4.2M
2025-05-26 29.60 29.79 28.50 28.64 3.9M
2025-05-23 29.79 30.45 29.26 29.57 4.5M
2025-05-22 29.41 30.97 28.81 29.37 4.8M
2025-05-21 29.57 30.09 29.30 29.30 3.6M
2025-05-20 29.43 30.28 29.23 29.51 4.0M
2025-05-19 29.99 30.28 29.01 29.43 4.7M
2025-05-16 30.41 31.18 30.04 30.28 5.5M
2025-05-15 32.01 33.13 30.80 31.02 8.8M
2025-05-14 30.71 31.16 30.35 30.52 2.4M
2025-05-13 30.80 31.71 30.50 30.71 2.7M
2025-05-12 30.84 31.06 30.18 30.36 2.4M
2025-05-09 31.17 32.12 30.81 30.85 2.6M
2025-05-08 30.60 31.47 30.48 31.19 2.8M
2025-05-07 30.66 31.19 30.50 30.67 2.6M
2025-05-06 30.11 30.64 29.93 30.53 2.2M
2025-04-30 29.39 30.20 29.39 30.05 2.0M
2025-04-29 29.54 29.88 29.18 29.39 2.2M
2025-04-28 29.62 30.11 29.15 29.79 2.3M
2025-04-25 32.65 32.78 29.85 30.11 6.5M
2025-04-24 31.66 32.25 31.38 32.11 3.8M
2025-04-23 31.55 32.08 31.26 31.74 3.7M
2025-04-22 30.50 32.10 30.46 31.50 4.7M
2025-04-21 29.68 31.19 29.30 30.62 3.5M
2025-04-18 30.24 30.72 29.48 29.68 2.5M
2025-04-17 30.30 31.30 30.22 30.28 2.9M
2025-04-16 31.24 31.42 29.56 30.40 4.2M
2025-04-15 31.80 32.32 31.00 31.29 4.7M
2025-04-14 29.40 33.21 29.30 31.63 8.4M
2025-04-11 28.76 29.25 28.25 28.90 4.4M
2025-04-10 27.61 28.97 27.61 28.76 4.8M
2025-04-09 26.60 27.34 24.44 27.18 6.5M
2025-04-08 25.64 27.38 25.64 26.64 4.2M
2025-04-07 29.93 30.48 25.64 25.64 7.0M
2025-04-03 32.60 33.64 32.00 32.05 3.9M
2025-04-02 34.07 34.39 33.50 33.63 2.7M
2025-04-01 32.84 34.95 32.51 34.44 6.0M
2025-03-31 32.90 33.27 32.00 32.51 2.7M
2025-03-28 33.22 34.50 33.00 33.00 3.7M
2025-03-27 32.40 33.40 31.40 33.13 3.9M
2025-03-26 32.12 32.66 32.03 32.30 2.8M
2025-03-25 33.60 33.73 32.08 32.29 2.9M
2025-03-24 34.50 34.99 32.72 33.50 3.8M
2025-03-21 36.53 36.80 34.57 34.58 4.3M
2025-03-20 36.00 36.49 35.81 36.46 2.3M
2025-03-19 36.70 37.70 35.74 36.20 4.2M
2025-03-18 36.80 37.15 36.20 36.83 3.7M
2025-03-17 37.25 37.90 36.52 36.52 3.7M
2025-03-14 36.95 37.95 36.66 37.25 4.5M
2025-03-13 39.00 39.13 36.51 36.70 4.6M
2025-03-12 39.06 40.66 38.83 38.93 4.9M
2025-03-11 39.95 40.10 37.77 39.06 7.8M
2025-03-10 36.50 41.20 36.50 40.47 12.7M
2025-03-07 34.58 36.47 34.30 36.41 8.2M
2025-03-06 33.90 35.15 33.76 34.78 5.5M
2025-03-05 33.68 34.66 33.18 33.94 3.7M
2025-03-04 33.35 34.25 32.91 33.69 2.7M
2025-03-03 32.58 33.73 32.30 33.32 3.2M
2025-02-28 34.43 34.43 32.40 32.46 4.0M
2025-02-27 33.86 35.68 33.60 34.76 5.8M
2025-02-26 34.18 34.84 33.25 33.82 4.0M
2025-02-25 34.38 34.52 33.47 33.85 4.3M
2025-02-24 32.58 35.01 32.18 34.85 8.2M
2025-02-21 31.19 33.48 31.19 32.77 6.5M
2025-02-20 30.89 31.74 30.89 31.44 2.8M
2025-02-19 31.30 31.40 30.59 31.04 3.4M
2025-02-18 30.92 32.69 30.48 31.29 4.6M
2025-02-17 31.92 32.00 30.68 31.00 4.4M
2025-02-14 31.38 32.97 31.38 31.84 3.6M
2025-02-13 32.10 32.50 31.47 31.48 2.6M
2025-02-12 31.71 32.17 31.58 32.06 2.7M
2025-02-11 33.32 33.32 31.58 31.85 5.5M
2025-02-10 33.91 33.97 33.00 33.32 4.4M
2025-02-07 33.10 34.30 33.01 33.87 3.8M
2025-02-06 32.80 33.56 32.61 33.31 3.2M
2025-02-05 33.03 33.80 32.72 33.05 3.0M
2025-01-27 34.15 34.75 32.60 33.03 3.9M
2025-01-24 34.50 35.40 34.46 34.55 3.7M
2025-01-23 36.05 36.48 34.48 34.48 5.2M
2025-01-22 35.66 36.18 34.76 35.16 5.1M
2025-01-21 35.51 36.47 35.00 36.40 5.6M
2025-01-20 35.00 36.57 34.41 35.86 6.9M
2025-01-17 33.03 35.28 32.98 35.15 7.9M
2025-01-16 32.33 33.45 32.23 33.32 3.7M
2025-01-15 33.10 33.25 32.02 32.38 3.1M
2025-01-14 32.00 33.40 31.93 33.35 4.9M
2025-01-13 32.04 32.81 31.33 31.89 3.8M
2025-01-10 33.81 34.89 32.17 32.23 6.2M
2025-01-09 33.92 35.11 33.80 34.20 6.6M
2025-01-08 33.47 34.69 32.92 34.50 8.9M
2025-01-07 30.60 33.50 30.19 33.45 9.5M
2025-01-06 30.00 32.84 28.99 31.19 6.2M
2025-01-03 31.49 31.76 29.80 29.93 5.2M
2025-01-02 33.32 34.30 30.56 31.25 6.0M