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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 45.50 49.89 43.31 48.03 14.7M
2021-12-30 46.00 49.49 45.70 47.90 15.1M
2021-12-29 48.82 51.77 46.02 46.43 15.3M
2021-12-28 47.01 55.00 45.00 50.90 21.2M
2021-12-27 42.19 46.49 41.03 46.49 16.9M
2021-12-24 32.00 38.74 31.98 38.74 4.7M
2021-12-23 32.18 32.50 31.50 32.28 1.6M
2021-12-22 30.70 33.65 30.60 32.25 1.9M
2021-12-21 30.64 30.97 30.43 30.70 0.3M
2021-12-20 30.08 31.20 30.08 30.63 0.5M
2021-12-17 30.60 30.70 30.20 30.30 0.4M
2021-12-16 31.16 31.36 30.65 30.70 0.5M
2021-12-15 30.76 31.63 30.56 31.19 0.7M
2021-12-14 30.26 30.79 30.01 30.75 0.4M
2021-12-13 30.36 30.70 30.17 30.34 0.3M
2021-12-10 30.44 30.44 30.15 30.32 0.3M
2021-12-09 29.98 30.47 29.76 30.33 0.4M
2021-12-08 29.59 30.11 29.22 29.97 0.5M
2021-12-07 29.81 30.47 29.35 29.45 0.6M
2021-12-06 31.00 31.31 30.01 30.15 0.6M
2021-12-03 30.90 31.42 30.90 31.13 0.4M
2021-12-02 31.58 31.70 31.00 31.08 0.6M
2021-12-01 31.73 31.76 31.42 31.55 0.4M
2021-11-30 31.33 31.77 31.10 31.74 0.6M
2021-11-29 31.58 31.90 31.12 31.22 0.6M
2021-11-26 31.80 31.85 31.30 31.60 0.7M
2021-11-25 32.30 32.30 31.53 31.69 0.8M
2021-11-24 32.10 32.30 31.85 32.01 0.8M
2021-11-23 31.66 32.19 31.36 32.00 1.5M
2021-11-22 30.03 32.09 29.80 31.57 2.0M
2021-11-19 29.80 30.15 29.61 29.82 0.4M
2021-11-18 29.99 30.18 29.50 29.51 0.4M
2021-11-17 29.93 30.36 29.79 30.00 0.4M
2021-11-16 30.18 30.48 29.93 29.93 0.6M
2021-11-15 29.51 30.38 29.25 30.18 0.7M
2021-11-12 29.45 29.79 29.25 29.67 0.4M
2021-11-11 29.31 29.80 29.22 29.45 0.6M
2021-11-10 28.98 29.31 28.81 29.31 0.7M
2021-11-09 28.50 29.07 28.50 28.80 0.4M
2021-11-08 28.77 28.95 28.56 28.68 0.3M
2021-11-05 29.00 29.09 28.78 28.78 0.3M
2021-11-04 28.71 29.20 28.71 29.01 0.4M
2021-11-03 28.21 28.96 28.18 28.71 0.3M
2021-11-02 28.76 29.10 28.14 28.31 0.5M
2021-11-01 28.99 29.29 28.68 28.88 0.3M
2021-10-29 27.94 29.51 27.80 28.90 0.7M
2021-10-28 27.87 28.27 27.68 27.82 0.4M
2021-10-27 28.59 28.83 27.90 28.00 0.4M
2021-10-26 28.90 29.11 28.53 28.59 0.4M
2021-10-25 28.39 29.20 28.39 28.99 0.5M
2021-10-22 28.20 28.40 28.19 28.25 0.4M
2021-10-21 29.01 29.15 28.19 28.19 0.7M
2021-10-20 29.20 29.45 29.00 29.00 0.4M
2021-10-19 29.16 29.30 29.12 29.15 0.4M
2021-10-18 30.36 30.40 29.03 29.18 0.9M
2021-10-15 30.79 30.96 30.45 30.45 0.3M
2021-10-14 30.99 31.20 30.65 30.65 0.4M
2021-10-13 30.80 30.97 30.61 30.91 0.4M
2021-10-12 30.90 31.20 30.20 30.60 0.4M
2021-10-11 30.99 31.38 30.70 30.86 0.4M
2021-10-08 30.04 31.30 29.67 31.00 0.7M
2021-09-30 29.69 30.10 29.69 30.02 0.3M
2021-09-29 30.55 30.55 29.68 29.69 0.7M
2021-09-28 30.26 30.80 30.22 30.56 0.3M
2021-09-27 31.00 31.24 30.30 30.36 0.5M
2021-09-24 31.25 31.28 31.00 31.00 0.4M
2021-09-23 31.37 31.65 31.14 31.27 0.4M
2021-09-22 30.90 31.66 30.68 31.27 0.5M
2021-09-17 30.95 31.20 30.31 31.16 0.7M
2021-09-16 30.71 31.27 30.68 30.85 0.5M
2021-09-15 31.00 31.10 30.67 30.70 0.5M
2021-09-14 30.88 31.42 30.87 31.06 0.5M
2021-09-13 31.35 31.40 30.72 30.95 0.7M
2021-09-10 31.55 31.71 31.38 31.38 0.6M
2021-09-09 31.95 31.96 31.46 31.71 0.7M
2021-09-08 31.09 32.04 31.04 31.94 1.1M
2021-09-07 31.44 31.63 31.19 31.23 0.6M
2021-09-06 31.06 31.56 30.60 31.45 0.8M
2021-09-03 30.90 31.28 30.58 31.03 1.3M
2021-09-02 32.07 32.07 30.86 30.86 1.1M
2021-09-01 33.14 33.30 31.83 31.86 1.6M
2021-08-31 33.74 33.85 33.03 33.13 0.9M
2021-08-30 33.90 34.12 33.74 33.81 0.6M
2021-08-27 34.08 34.21 33.78 33.89 0.6M
2021-08-26 34.54 35.00 34.08 34.09 0.7M
2021-08-25 34.35 34.92 34.02 34.71 0.7M
2021-08-24 34.11 34.45 34.00 34.22 0.5M
2021-08-23 34.03 34.30 33.78 34.21 0.5M
2021-08-20 34.18 34.44 33.57 34.02 0.6M
2021-08-19 34.27 34.70 34.08 34.35 0.6M
2021-08-18 33.66 34.30 33.61 34.27 0.4M
2021-08-17 34.26 34.40 33.90 33.91 0.7M
2021-08-16 34.81 34.81 34.01 34.21 0.9M
2021-08-13 34.50 35.34 34.37 34.75 0.6M
2021-08-12 34.50 35.13 34.21 34.47 0.8M
2021-08-11 35.23 35.35 34.18 34.57 1.4M
2021-08-10 35.66 35.81 35.05 35.21 0.9M
2021-08-09 35.23 35.70 35.10 35.70 0.6M
2021-08-06 36.45 36.59 35.26 35.56 1.6M
2021-08-05 37.09 37.42 36.56 36.68 1.2M
2021-08-04 37.09 37.20 36.71 37.09 1.1M
2021-08-03 36.40 37.33 36.11 37.20 1.7M
2021-08-02 35.83 36.72 35.53 36.41 1.1M
2021-07-30 36.20 36.25 35.62 35.96 1.1M
2021-07-29 35.80 36.36 35.55 36.24 1.0M
2021-07-28 35.80 35.96 35.20 35.51 1.1M
2021-07-27 36.18 36.53 35.90 35.93 0.7M
2021-07-26 36.20 36.63 35.90 36.15 0.9M
2021-07-23 37.21 37.25 36.00 36.09 1.7M
2021-07-22 37.49 37.76 37.05 37.21 1.1M
2021-07-21 37.05 38.15 36.79 37.58 1.4M
2021-07-20 37.04 37.49 36.83 36.86 1.0M
2021-07-19 36.00 37.22 35.80 37.04 1.3M
2021-07-16 36.18 36.52 36.04 36.26 1.0M
2021-07-15 36.63 36.96 35.78 35.79 2.2M
2021-07-14 36.30 37.77 36.20 37.25 1.9M
2021-07-13 36.48 36.84 36.24 36.36 0.9M
2021-07-12 36.67 36.98 36.39 36.60 1.3M
2021-07-09 36.45 37.14 36.27 36.85 1.1M
2021-07-08 36.38 36.79 36.15 36.52 1.1M
2021-07-07 36.43 36.89 36.20 36.31 1.1M
2021-07-06 37.58 37.75 36.12 36.66 2.1M
2021-07-05 37.90 37.98 37.36 37.69 1.2M
2021-07-02 38.55 38.74 37.60 37.81 1.9M
2021-07-01 38.99 39.75 38.50 38.50 3.2M
2021-06-30 36.90 40.00 36.70 39.15 3.6M
2021-06-29 36.25 37.53 36.25 37.01 2.1M
2021-06-28 36.71 37.31 36.16 36.60 3.0M
2021-06-25 35.60 35.77 35.24 35.68 1.3M
2021-06-24 35.36 35.61 34.98 35.38 1.1M
2021-06-23 35.44 35.53 34.88 35.36 1.3M
2021-06-22 34.89 35.50 34.21 35.29 1.8M
2021-06-21 33.98 34.76 33.82 34.55 1.2M
2021-06-18 33.80 34.20 33.76 34.01 0.8M
2021-06-17 33.82 34.19 33.72 33.89 0.6M
2021-06-16 33.80 34.30 33.74 33.77 0.7M
2021-06-15 34.33 34.50 33.91 33.91 0.8M
2021-06-11 34.50 34.99 34.42 34.58 0.9M
2021-06-10 34.18 35.12 33.80 34.73 1.5M
2021-06-09 33.90 34.30 33.56 34.14 0.7M
2021-06-08 34.60 34.85 33.72 33.82 1.3M
2021-06-07 34.17 34.88 33.25 34.86 1.2M
2021-06-04 34.30 34.88 34.17 34.30 0.8M
2021-06-03 34.80 34.98 34.33 34.47 0.8M
2021-06-02 35.14 35.30 34.27 34.49 1.7M
2021-06-01 34.30 36.71 34.20 35.52 2.7M
2021-05-31 33.67 34.27 33.53 33.99 0.8M
2021-05-28 34.59 34.74 33.78 33.86 0.9M
2021-05-27 34.46 34.86 34.32 34.63 0.9M
2021-05-26 33.62 34.93 33.27 34.66 1.7M
2021-05-25 33.19 33.68 32.97 33.61 0.8M
2021-05-24 33.64 33.95 32.79 33.19 1.1M
2021-05-21 34.14 34.28 33.85 34.00 0.6M
2021-05-20 33.77 34.33 33.52 34.07 0.7M
2021-05-19 34.46 34.46 33.70 33.77 0.7M
2021-05-18 33.53 34.46 33.51 34.46 0.9M
2021-05-17 33.89 34.12 33.65 33.79 0.7M
2021-05-14 34.10 34.60 33.81 34.17 1.0M
2021-05-13 33.29 34.19 33.10 34.07 1.1M
2021-05-12 33.20 33.76 32.71 33.63 1.1M
2021-05-11 33.18 33.46 33.09 33.15 1.0M
2021-05-10 33.49 33.86 33.14 33.18 0.8M
2021-05-07 34.60 34.88 33.30 33.46 1.5M
2021-05-06 34.65 35.18 34.37 34.62 0.9M
2021-04-30 34.57 35.15 34.47 34.88 0.8M
2021-04-29 36.35 36.35 34.94 34.98 1.8M
2021-04-28 36.85 36.85 36.02 36.37 1.3M
2021-04-27 35.80 36.89 35.11 36.78 2.3M
2021-04-26 35.80 36.72 35.50 35.92 1.6M
2021-04-23 35.55 36.20 35.33 35.74 1.0M
2021-04-22 35.63 35.98 35.30 35.77 0.8M
2021-04-21 35.07 35.99 34.84 35.66 1.3M
2021-04-20 36.56 36.56 35.29 35.31 2.0M
2021-04-19 36.79 36.84 36.43 36.57 1.5M
2021-04-16 37.01 38.00 36.34 37.14 1.5M
2021-04-15 37.00 37.73 36.82 37.31 1.3M
2021-04-14 36.89 37.08 36.52 36.99 0.7M
2021-04-13 36.34 37.15 36.19 36.83 1.2M
2021-04-12 36.93 37.30 36.40 36.54 0.8M
2021-04-09 36.11 37.19 36.07 36.92 1.1M
2021-04-08 36.03 36.75 35.67 36.37 1.1M
2021-04-07 36.80 37.21 35.85 36.26 1.7M
2021-04-06 36.63 37.65 36.38 37.09 1.6M
2021-04-02 36.86 38.39 36.38 36.80 2.3M
2021-04-01 40.01 40.01 35.86 36.36 5.0M
2021-03-31 40.60 41.05 39.20 40.17 1.9M
2021-03-30 40.90 41.49 40.41 40.53 1.8M
2021-03-29 39.03 41.36 38.98 41.16 3.0M
2021-03-26 40.50 40.50 39.08 39.10 1.7M
2021-03-25 40.00 40.77 39.56 40.00 1.8M
2021-03-24 39.12 40.75 38.10 40.64 2.5M
2021-03-23 38.40 40.33 38.26 39.35 2.2M
2021-03-22 38.01 38.83 37.11 38.78 2.0M
2021-03-19 38.38 39.40 37.87 39.32 1.7M
2021-03-18 36.92 39.19 36.80 38.90 2.2M
2021-03-17 36.86 37.73 36.50 37.15 1.1M
2021-03-16 36.66 37.66 36.66 36.80 1.4M
2021-03-15 36.42 36.47 35.36 36.39 1.6M
2021-03-12 39.00 39.10 36.33 36.80 3.4M
2021-03-11 39.31 39.73 38.48 39.36 1.8M
2021-03-10 40.64 41.00 39.37 39.43 2.2M
2021-03-09 38.84 41.49 38.21 40.65 4.2M
2021-03-08 39.00 39.90 38.48 38.54 2.1M
2021-03-05 36.70 40.25 36.50 39.35 3.6M
2021-03-04 37.00 37.13 36.30 36.52 1.1M
2021-03-03 36.26 37.40 36.14 37.08 1.0M
2021-03-02 37.10 37.30 36.58 36.62 1.1M
2021-03-01 37.77 37.88 36.50 37.39 1.7M
2021-02-26 36.52 37.20 36.19 36.60 1.1M
2021-02-25 37.91 38.54 36.80 36.95 1.5M
2021-02-24 37.95 38.66 36.96 37.45 1.7M
2021-02-23 37.62 38.84 37.16 38.30 1.9M
2021-02-22 36.50 40.50 36.23 37.90 3.8M
2021-02-19 34.25 36.97 34.00 36.23 2.1M
2021-02-18 34.28 35.18 34.13 34.29 1.3M
2021-02-10 33.35 34.40 33.04 34.34 1.2M
2021-02-09 32.58 33.40 32.00 33.24 1.0M
2021-02-08 33.18 33.56 32.57 32.75 1.1M
2021-02-05 34.49 34.76 33.40 33.48 1.0M
2021-02-04 33.93 34.53 33.12 34.49 1.2M
2021-02-03 34.60 35.36 34.13 34.30 1.4M
2021-02-02 33.48 35.46 32.85 34.98 1.8M
2021-02-01 34.80 34.85 33.43 33.43 1.8M
2021-01-29 35.96 36.30 34.85 35.08 1.8M
2021-01-28 36.28 37.60 35.58 35.58 2.2M
2021-01-27 34.66 37.30 34.51 36.50 2.9M
2021-01-26 35.54 35.78 34.40 34.92 1.8M
2021-01-25 35.53 36.15 35.01 35.94 3.3M
2021-01-22 32.87 35.96 32.60 34.69 2.9M
2021-01-21 33.44 33.75 32.72 33.09 1.2M
2021-01-20 33.70 33.80 33.10 33.44 1.2M
2021-01-19 33.00 33.95 32.38 33.46 1.8M
2021-01-18 32.90 33.67 32.72 33.21 1.5M
2021-01-15 32.25 33.59 32.25 33.05 1.9M
2021-01-14 32.07 32.73 32.07 32.25 1.7M
2021-01-13 33.00 33.28 32.18 32.51 2.2M
2021-01-12 33.89 34.17 32.89 33.00 2.2M
2021-01-11 35.30 36.00 33.58 33.90 3.5M
2021-01-08 36.00 36.55 35.45 35.80 2.4M
2021-01-07 38.60 38.60 36.00 36.01 3.9M
2021-01-06 39.32 39.61 38.10 38.51 2.3M
2021-01-05 38.75 40.07 38.67 39.57 2.9M
2021-01-04 38.10 39.23 38.00 39.13 2.6M