| 股票名称 | 代码 000952 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 广济药业 | 2026-03-20 五 | 7.27 | 7.27 | 7.03 | 7.35 | 7.01 | -3.30% | 3.19% | 109815 | 7828万 | 24.18 | 24.38 | -10.42 | | 2 | 广济药业 | 2026-03-19 四 | 7.52 | 7.60 | 7.27 | 7.58 | 7.21 | -4.34% | 2.90% | 99691 | 7337万 | 25.01 | 25.21 | -10.77 | | 3 | 广济药业 | 2026-03-18 三 | 7.49 | 7.46 | 7.60 | 7.61 | 7.43 | 1.88% | 1.73% | 59628 | 4476万 | 26.14 | 26.35 | -11.26 | | 4 | 广济药业 | 2026-03-17 二 | 7.63 | 7.63 | 7.46 | 7.70 | 7.46 | -2.23% | 1.60% | 55044 | 4181万 | 25.66 | 25.87 | -11.05 | | 5 | 广济药业 | 2026-03-16 一 | 7.45 | 7.54 | 7.63 | 7.68 | 7.45 | 1.19% | 1.91% | 65587 | 4993万 | 26.25 | 26.46 | -11.31 | | 6 | 广济药业 | 2026-03-13 五 | 7.48 | 7.49 | 7.54 | 7.59 | 7.43 | 0.67% | 1.50% | 51599 | 3886万 | 25.94 | 26.14 | -11.17 | | 7 | 广济药业 | 2026-03-12 四 | 7.61 | 7.64 | 7.49 | 7.66 | 7.47 | -1.96% | 1.44% | 49377 | 3725万 | 25.77 | 25.97 | -11.1 | | 8 | 广济药业 | 2026-03-11 三 | 7.81 | 7.79 | 7.64 | 7.82 | 7.58 | -1.93% | 2.01% | 69003 | 5280万 | 26.28 | 26.49 | -11.32 | | 9 | 广济药业 | 2026-03-10 二 | 7.70 | 7.58 | 7.79 | 7.81 | 7.66 | 2.77% | 2.02% | 69565 | 5393万 | 26.8 | 27.01 | -11.54 | | 10 | 广济药业 | 2026-03-09 一 | 7.70 | 7.71 | 7.58 | 7.71 | 7.48 | -1.69% | 2.08% | 71542 | 5423万 | 26.07 | 26.28 | -11.23 | | 11 | 广济药业 | 2026-03-06 五 | 7.45 | 7.47 | 7.71 | 7.75 | 7.35 | 3.21% | 2.37% | 81404 | 6216万 | 26.52 | 26.73 | -11.42 | | 12 | 广济药业 | 2026-03-05 四 | 7.48 | 7.37 | 7.47 | 7.56 | 7.44 | 1.36% | 2.03% | 69706 | 5231万 | 25.7 | 25.9 | -11.07 | | 13 | 广济药业 | 2026-03-04 三 | 7.36 | 7.43 | 7.37 | 7.45 | 7.25 | -0.81% | 1.97% | 67802 | 4988万 | 25.35 | 25.56 | -10.92 | | 14 | 广济药业 | 2026-03-03 二 | 7.71 | 7.65 | 7.43 | 7.86 | 7.41 | -2.88% | 2.75% | 94469 | 7142万 | 25.56 | 25.76 | -11.01 | | 15 | 广济药业 | 2026-03-02 一 | 7.97 | 8.05 | 7.65 | 7.98 | 7.58 | -4.97% | 4.36% | 150116 | 11588万 | 26.32 | 26.53 | -11.34 | | 16 | 广济药业 | 2026-02-27 五 | 7.84 | 7.86 | 8.05 | 8.06 | 7.82 | 2.42% | 2.53% | 87177 | 6939万 | 27.69 | 27.91 | -11.93 | | 17 | 广济药业 | 2026-02-26 四 | 8.08 | 8.08 | 7.86 | 8.11 | 7.84 | -2.72% | 2.76% | 94803 | 7531万 | 27.04 | 27.25 | -11.65 | | 18 | 广济药业 | 2026-02-25 三 | 7.93 | 7.90 | 8.08 | 8.12 | 7.91 | 2.28% | 3.12% | 107195 | 8636万 | 27.79 | 28.02 | -11.97 | | 19 | 广济药业 | 2026-02-24 二 | 8.03 | 7.99 | 7.90 | 8.06 | 7.88 | -1.13% | 2.97% | 102205 | 8121万 | 27.18 | 27.39 | -11.71 | | 20 | 广济药业 | 2026-02-13 五 | 8.00 | 7.95 | 7.99 | 8.33 | 7.91 | 0.50% | 4.53% | 155866 | 12689万 | 27.49 | 27.71 | -11.84 | | 21 | 广济药业 | 2026-02-12 四 | 8.12 | 7.99 | 7.95 | 8.30 | 7.91 | -0.50% | 4.59% | 157787 | 12701万 | 27.35 | 27.57 | -11.78 | | 22 | 广济药业 | 2026-02-11 三 | 8.10 | 8.09 | 7.99 | 8.13 | 7.92 | -1.24% | 2.18% | 75139 | 6036万 | 27.49 | 27.71 | -11.84 | | 23 | 广济药业 | 2026-02-10 二 | 8.04 | 8.04 | 8.09 | 8.21 | 8.00 | 0.62% | 2.92% | 100434 | 8154万 | 27.83 | 28.05 | -11.99 | | 24 | 广济药业 | 2026-02-09 一 | 7.99 | 7.94 | 8.04 | 8.08 | 7.94 | 1.26% | 2.73% | 93877 | 7530万 | 27.66 | 27.88 | -11.91 | | 25 | 广济药业 | 2026-02-06 五 | 7.89 | 7.86 | 7.94 | 8.18 | 7.81 | 1.02% | 3.62% | 124488 | 9974万 | 27.31 | 27.53 | -11.77 | | 26 | 广济药业 | 2026-02-05 四 | 7.89 | 7.83 | 7.86 | 7.91 | 7.79 | 0.38% | 2.14% | 73644 | 5780万 | 27.04 | 27.25 | -11.65 | | 27 | 广济药业 | 2026-02-04 三 | 7.72 | 7.72 | 7.83 | 7.97 | 7.69 | 1.42% | 3.36% | 115629 | 9052万 | 26.93 | 27.15 | -11.6 | | 28 | 广济药业 | 2026-02-03 二 | 7.89 | 7.68 | 7.72 | 7.92 | 7.67 | 0.52% | 3.11% | 107003 | 8287万 | 26.56 | 26.77 | -11.44 | | 29 | 广济药业 | 2026-02-02 一 | 8.00 | 7.96 | 7.68 | 8.05 | 7.68 | -3.52% | 4.19% | 143979 | 11273万 | 26.42 | 26.63 | -11.38 | | 30 | 广济药业 | 2026-01-30 五 | 8.16 | 8.11 | 7.96 | 8.34 | 7.90 | -1.85% | 4.61% | 158444 | 12783万 | 27.38 | 27.6 | -11.79 | | 31 | 广济药业 | 2026-01-29 四 | 8.23 | 8.23 | 8.11 | 8.38 | 8.10 | -1.46% | 5.54% | 190432 | 15652万 | 27.9 | 28.12 | -12.02 | | 32 | 广济药业 | 2026-01-28 三 | 8.27 | 8.26 | 8.23 | 8.49 | 8.12 | -0.36% | 9.25% | 318333 | 26329万 | 28.31 | 28.54 | -12.19 | | 33 | 广济药业 | 2026-01-27 二 | 7.66 | 7.79 | 8.26 | 8.50 | 7.32 | 6.03% | 16.07% | 552845 | 43631万 | 28.41 | 28.64 | -12.24 | | 34 | 广济药业 | 2026-01-26 一 | 7.74 | 7.67 | 7.79 | 7.94 | 7.57 | 1.56% | 6.32% | 217424 | 16888万 | 26.8 | 27.01 | -11.54 | | 35 | 广济药业 | 2026-01-23 五 | 7.58 | 7.56 | 7.67 | 7.70 | 7.50 | 1.46% | 3.18% | 109521 | 8371万 | 26.38 | 26.6 | -11.37 | | 36 | 广济药业 | 2026-01-22 四 | 7.44 | 7.44 | 7.56 | 7.58 | 7.33 | 1.61% | 3.62% | 124587 | 9326万 | 26.01 | 26.21 | -11.2 | | 37 | 广济药业 | 2026-01-21 三 | 7.50 | 7.52 | 7.44 | 7.56 | 7.36 | -1.06% | 4.93% | 169483 | 12656万 | 25.59 | 25.8 | -11.02 | | 38 | 广济药业 | 2026-01-20 二 | 7.88 | 7.91 | 7.52 | 7.95 | 7.39 | -4.93% | 8.50% | 292231 | 22022万 | 25.87 | 26.08 | -11.14 | | 39 | 广济药业 | 2026-01-19 一 | 8.06 | 8.10 | 7.91 | 8.08 | 7.87 | -2.35% | 4.74% | 163091 | 13002万 | 27.21 | 27.43 | -11.72 | | 40 | 广济药业 | 2026-01-16 五 | 8.23 | 8.15 | 8.10 | 8.26 | 7.99 | -0.61% | 3.95% | 135827 | 10976万 | 27.86 | 28.09 | -12 | | 41 | 广济药业 | 2026-01-15 四 | 8.22 | 8.26 | 8.15 | 8.23 | 8.09 | -1.33% | 3.67% | 126304 | 10304万 | 28.04 | 28.26 | -12.08 | | 42 | 广济药业 | 2026-01-14 三 | 8.35 | 8.38 | 8.26 | 8.44 | 8.12 | -1.43% | 7.42% | 255132 | 21194万 | 28.41 | 28.64 | -12.24 | | 43 | 广济药业 | 2026-01-13 二 | 8.46 | 8.49 | 8.38 | 8.69 | 8.35 | -1.30% | 7.05% | 242372 | 20610万 | 28.83 | 29.06 | -12.42 | | 44 | 广济药业 | 2026-01-12 一 | 8.40 | 8.49 | 8.49 | 8.60 | 8.25 | 0.00% | 7.45% | 256353 | 21668万 | 29.21 | 29.44 | -12.58 | | 45 | 广济药业 | 2026-01-09 五 | 8.23 | 8.27 | 8.49 | 8.64 | 8.23 | 2.66% | 9.02% | 310216 | 26085万 | 29.21 | 29.44 | -12.58 | | 46 | 广济药业 | 2026-01-08 四 | 8.18 | 7.84 | 8.27 | 8.50 | 7.90 | 5.48% | 15.22% | 523457 | 43213万 | 28.45 | 28.68 | -12.25 | | 47 | 广济药业 | 2026-01-07 三 | 8.10 | 7.97 | 7.84 | 8.30 | 7.79 | -1.63% | 13.02% | 447923 | 35852万 | 26.97 | 27.19 | -11.62 | | 48 | 广济药业 | 2026-01-06 二 | 8.33 | 7.73 | 7.97 | 8.50 | 7.94 | 3.10% | 25.78% | 886652 | 73190万 | 27.42 | 27.64 | -11.81 | | 49 | 广济药业 | 2026-01-05 一 | 7.01 | 7.03 | 7.73 | 7.73 | 7.01 | 9.96% | 8.11% | 278939 | 20793万 | 26.59 | 26.8 | -11.45 | | 50 | 广济药业 | 2025-12-31 三 | 7.05 | 6.99 | 7.03 | 7.09 | 6.91 | 0.57% | 3.22% | 110836 | 7755万 | 24.18 | 24.38 | -10.42 | | 51 | 广济药业 | 2025-12-30 二 | 7.06 | 7.07 | 6.99 | 7.11 | 6.97 | -1.13% | 3.62% | 124621 | 8764万 | 24.05 | 24.24 | -10.36 | | 52 | 广济药业 | 2025-12-29 一 | 7.20 | 7.19 | 7.07 | 7.20 | 7.03 | -1.67% | 4.86% | 167274 | 11860万 | 24.32 | 24.52 | -10.48 | | 53 | 广济药业 | 2025-12-26 五 | 7.27 | 7.27 | 7.19 | 7.33 | 7.18 | -1.10% | 4.13% | 141940 | 10274万 | 24.73 | 24.93 | -10.65 | | 54 | 广济药业 | 2025-12-25 四 | 7.29 | 7.24 | 7.27 | 7.29 | 7.20 | 0.41% | 3.62% | 124659 | 9043万 | 25.01 | 25.21 | -10.77 | | 55 | 广济药业 | 2025-12-24 三 | 7.20 | 7.24 | 7.24 | 7.26 | 7.15 | 0.00% | 4.18% | 143777 | 10366万 | 24.91 | 25.1 | -10.73 | | 56 | 广济药业 | 2025-12-23 二 | 7.35 | 7.32 | 7.24 | 7.35 | 7.17 | -1.09% | 4.33% | 149048 | 10766万 | 24.91 | 25.1 | -10.73 | | 57 | 广济药业 | 2025-12-22 一 | 7.40 | 7.37 | 7.32 | 7.41 | 7.30 | -0.68% | 4.05% | 139308 | 10231万 | 25.18 | 25.38 | -10.85 | | 58 | 广济药业 | 2025-12-19 五 | 7.26 | 7.20 | 7.37 | 7.40 | 7.20 | 2.36% | 5.02% | 172790 | 12657万 | 25.35 | 25.56 | -10.92 | | 59 | 广济药业 | 2025-12-18 四 | 7.28 | 7.28 | 7.20 | 7.35 | 7.20 | -1.10% | 4.39% | 151044 | 10986万 | 24.77 | 24.97 | -10.67 | | 60 | 广济药业 | 2025-12-17 三 | 7.17 | 7.17 | 7.28 | 7.30 | 7.12 | 1.53% | 5.42% | 186482 | 13448万 | 25.04 | 25.24 | -10.79 | | 61 | 广济药业 | 2025-12-16 二 | 7.44 | 7.43 | 7.17 | 7.44 | 7.15 | -3.50% | 6.63% | 227970 | 16535万 | 24.66 | 24.86 | -10.62 | | 62 | 广济药业 | 2025-12-15 一 | 7.36 | 7.43 | 7.43 | 7.54 | 7.20 | 0.00% | 6.99% | 240492 | 17762万 | 25.56 | 25.76 | -11.01 | | 63 | 广济药业 | 2025-12-12 五 | 7.45 | 7.46 | 7.43 | 7.55 | 7.30 | -0.40% | 7.09% | 243891 | 18113万 | 25.56 | 25.76 | -11.01 | | 64 | 广济药业 | 2025-12-11 四 | 7.85 | 7.71 | 7.46 | 7.92 | 7.42 | -3.24% | 9.66% | 332381 | 25131万 | 25.66 | 25.87 | -11.05 | | 65 | 广济药业 | 2025-12-10 三 | 7.85 | 7.89 | 7.71 | 7.86 | 7.62 | -2.28% | 10.65% | 366392 | 28321万 | 26.52 | 26.73 | -11.42 | | 66 | 广济药业 | 2025-12-09 二 | 8.39 | 8.38 | 7.89 | 8.45 | 7.88 | -5.85% | 14.47% | 497651 | 39829万 | 27.14 | 27.36 | -11.69 | | 67 | 广济药业 | 2025-12-08 一 | 8.63 | 8.29 | 8.38 | 8.85 | 8.35 | 1.09% | 15.44% | 531166 | 45305万 | 28.83 | 29.06 | -12.42 | | 68 | 广济药业 | 2025-12-05 五 | 8.62 | 8.90 | 8.29 | 8.72 | 8.09 | -6.85% | 18.58% | 639230 | 53112万 | 28.52 | 28.75 | -12.28 | | 69 | 广济药业 | 2025-12-04 四 | 9.23 | 9.61 | 8.90 | 9.68 | 8.65 | -7.39% | 24.60% | 846079 | 76637万 | 30.62 | 30.86 | -13.19 | | 70 | 广济药业 | 2025-12-03 三 | 9.24 | 9.23 | 9.61 | 9.90 | 9.10 | 4.12% | 27.44% | 943755 | 89076万 | 33.06 | 33.32 | -14.24 | | 71 | 广济药业 | 2025-12-02 二 | 9.33 | 9.67 | 9.23 | 9.74 | 9.11 | -4.55% | 24.10% | 829074 | 77891万 | 31.75 | 32.01 | -13.68 | | 72 | 广济药业 | 2025-12-01 一 | 8.72 | 9.38 | 9.67 | 9.98 | 8.65 | 3.09% | 32.25% | 1109288 | 103104万 | 33.26 | 33.53 | -14.33 | | 73 | 广济药业 | 2025-11-28 五 | 9.80 | 10.42 | 9.38 | 10.38 | 9.38 | -9.98% | 33.54% | 1153708 | 111650万 | 32.27 | 32.53 | -13.9 | | 74 | 广济药业 | 2025-11-27 四 | 9.73 | 9.47 | 10.42 | 10.42 | 9.70 | 10.03% | 33.98% | 1168894 | 118558万 | 35.84 | 36.13 | -15.44 | | 75 | 广济药业 | 2025-11-26 三 | 9.47 | 8.61 | 9.47 | 9.47 | 9.47 | 9.99% | 12.08% | 415670 | 39364万 | 32.58 | 32.84 | -14.03 | | 76 | 广济药业 | 2025-11-25 二 | 8.10 | 7.83 | 8.61 | 8.61 | 7.85 | 9.96% | 10.39% | 357463 | 29040万 | 29.62 | 29.86 | -12.76 | | 77 | 广济药业 | 2025-11-24 一 | 7.20 | 7.12 | 7.83 | 7.83 | 7.14 | 9.97% | 1.94% | 66802 | 5081万 | 26.93 | 27.15 | -11.6 | | 78 | 广济药业 | 2025-11-21 五 | 7.50 | 7.51 | 7.12 | 7.58 | 7.08 | -5.19% | 3.62% | 124646 | 9041万 | 24.49 | 24.69 | -10.55 | | 79 | 广济药业 | 2025-11-20 四 | 7.61 | 7.60 | 7.51 | 7.66 | 7.41 | -1.18% | 3.18% | 109487 | 8242万 | 25.83 | 26.04 | -11.13 | | 80 | 广济药业 | 2025-11-19 三 | 7.74 | 7.75 | 7.60 | 7.75 | 7.52 | -1.94% | 3.57% | 122726 | 9343万 | 26.14 | 26.35 | -11.26 | | 81 | 广济药业 | 2025-11-18 二 | 7.98 | 7.96 | 7.75 | 7.98 | 7.70 | -2.64% | 3.35% | 115353 | 8953万 | 26.66 | 26.87 | -11.48 | | 82 | 广济药业 | 2025-11-17 一 | 8.00 | 8.00 | 7.96 | 8.04 | 7.80 | -0.50% | 3.52% | 121119 | 9556万 | 27.38 | 27.6 | -11.79 |
|
行情刷新 | 流通股东
 |
