振德医疗 sh.603301
89.55
-3.40%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 93.93 | 94.50 | 89.00 | 89.55 | -3.40% | 3.17 | 1.32% |
| 2026-05-22 | 92.32 | 93.36 | 89.87 | 92.70 | +2.94% | 3.44 | 1.42% |
| 2026-05-21 | 91.10 | 93.55 | 88.49 | 90.05 | -1.15% | 2.95 | 1.22% |
| 2026-05-20 | 95.30 | 95.97 | 89.98 | 91.10 | -3.98% | 3.22 | 1.33% |
| 2026-05-19 | 93.95 | 96.48 | 93.89 | 94.88 | +1.04% | 3.97 | 1.58% |
| 2026-05-18 | 93.00 | 95.31 | 91.15 | 93.90 | +2.12% | 4.03 | 1.63% |
| 2026-05-15 | 91.00 | 93.19 | 88.64 | 91.95 | +2.18% | 5.79 | 2.40% |
| 2026-05-14 | 92.70 | 93.00 | 89.55 | 89.99 | -2.88% | 1.23 | 0.51% |
| 2026-05-13 | 93.27 | 93.27 | 90.47 | 92.66 | +0.86% | 1.38 | 0.57% |
| 2026-05-12 | 93.72 | 93.83 | 91.34 | 91.87 | -1.65% | 1.12 | 0.46% |
| 2026-05-11 | 94.96 | 95.65 | 93.21 | 93.41 | -1.42% | 1.51 | 0.61% |
| 2026-05-08 | 94.50 | 94.99 | 92.49 | 94.76 | +1.34% | 1.48 | 0.60% |
| 2026-05-07 | 93.63 | 94.89 | 92.70 | 93.51 | +0.25% | 1.73 | 0.70% |
| 2026-05-06 | 93.00 | 93.91 | 91.69 | 93.28 | +1.06% | 1.72 | 0.70% |
| 2026-04-30 | 90.20 | 92.82 | 89.49 | 92.30 | +2.54% | 1.87 | 0.77% |
| 2026-04-29 | 90.78 | 90.78 | 88.72 | 90.01 | +0.14% | 1.20 | 0.50% |
| 2026-04-28 | 89.78 | 90.85 | 89.01 | 89.88 | +0.40% | 1.10 | 0.46% |
| 2026-04-27 | 90.58 | 91.06 | 88.91 | 89.52 | -0.97% | 1.29 | 0.54% |
| 2026-04-24 | 91.89 | 91.94 | 88.70 | 90.40 | -1.49% | 2.14 | 0.90% |
| 2026-04-23 | 93.66 | 93.66 | 91.36 | 91.77 | -1.82% | 1.97 | 0.81% |