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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.01 | 24.64 | 24.01 | 24.60 | +1.74% | 0.99 | 1.53% |
| 2025-08-19 | 23.53 | 24.57 | 23.51 | 24.18 | +2.54% | 1.50 | 2.33% |
| 2025-08-18 | 23.70 | 23.76 | 23.33 | 23.58 | -0.42% | 1.12 | 1.78% |
| 2025-08-15 | 23.37 | 24.05 | 23.16 | 23.68 | +1.98% | 1.16 | 1.84% |
| 2025-08-14 | 23.51 | 23.72 | 23.00 | 23.22 | -1.32% | 0.92 | 1.49% |
| 2025-08-13 | 23.66 | 23.79 | 22.99 | 23.53 | -0.55% | 1.35 | 2.17% |
| 2025-08-12 | 22.84 | 24.46 | 22.66 | 23.66 | +3.59% | 2.08 | 3.27% |
| 2025-08-11 | 22.15 | 22.90 | 22.01 | 22.84 | +2.79% | 1.15 | 1.92% |
| 2025-08-08 | 22.08 | 22.41 | 21.72 | 22.22 | +0.73% | 0.71 | 1.21% |
| 2025-08-07 | 21.95 | 22.64 | 21.95 | 22.06 | -0.09% | 0.74 | 1.26% |
| 2025-08-06 | 22.41 | 22.50 | 21.96 | 22.08 | -1.30% | 0.61 | 1.04% |
| 2025-08-05 | 22.49 | 22.75 | 22.27 | 22.37 | -0.22% | 0.78 | 1.30% |
| 2025-08-04 | 22.02 | 22.55 | 21.84 | 22.42 | +1.04% | 0.67 | 1.13% |
| 2025-08-01 | 22.17 | 22.36 | 21.93 | 22.19 | +0.32% | 0.68 | 1.16% |
| 2025-07-31 | 22.00 | 22.25 | 21.85 | 22.12 | +0.55% | 0.66 | 1.12% |
| 2025-07-30 | 21.99 | 22.30 | 21.85 | 22.00 | 0.00% | 0.66 | 1.12% |
| 2025-07-29 | 22.10 | 22.14 | 21.62 | 22.00 | -0.14% | 0.49 | 0.84% |
| 2025-07-28 | 21.91 | 22.20 | 21.91 | 22.03 | +0.18% | 0.59 | 1.00% |
| 2025-07-25 | 22.03 | 22.40 | 21.94 | 21.99 | -0.14% | 0.86 | 1.46% |
| 2025-07-24 | 21.87 | 22.10 | 21.66 | 22.02 | +0.69% | 0.91 | 1.56% |