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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.35 | 22.69 | 21.24 | 21.87 | +2.53% | 1.85 | 3.14% |
| 2025-07-22 | 21.14 | 21.39 | 21.04 | 21.33 | +1.28% | 0.85 | 1.51% |
| 2025-07-21 | 21.03 | 21.14 | 21.02 | 21.06 | +0.29% | 0.50 | 0.89% |
| 2025-07-18 | 21.15 | 21.16 | 20.85 | 21.00 | -0.33% | 0.33 | 0.59% |
| 2025-07-17 | 21.04 | 21.19 | 20.93 | 21.07 | +0.33% | 0.47 | 0.83% |
| 2025-07-16 | 20.72 | 21.03 | 20.70 | 21.00 | +1.40% | 0.31 | 0.56% |
| 2025-07-15 | 21.00 | 21.06 | 20.62 | 20.71 | -1.38% | 0.34 | 0.61% |
| 2025-07-14 | 21.04 | 21.11 | 20.89 | 21.00 | 0.00% | 0.24 | 0.42% |
| 2025-07-11 | 20.96 | 21.06 | 20.85 | 21.00 | +0.29% | 0.30 | 0.53% |
| 2025-07-10 | 20.85 | 21.04 | 20.85 | 20.94 | -0.05% | 0.25 | 0.45% |
| 2025-07-09 | 20.94 | 21.12 | 20.78 | 20.95 | +0.05% | 0.39 | 0.70% |
| 2025-07-08 | 20.94 | 20.98 | 20.82 | 20.94 | +0.10% | 0.30 | 0.54% |
| 2025-07-07 | 21.10 | 21.21 | 20.87 | 20.92 | -0.76% | 0.27 | 0.49% |
| 2025-07-04 | 21.25 | 21.30 | 21.04 | 21.08 | -0.75% | 0.30 | 0.54% |
| 2025-07-03 | 21.14 | 21.43 | 21.09 | 21.24 | +0.24% | 0.34 | 0.60% |
| 2025-07-02 | 21.22 | 21.29 | 21.03 | 21.19 | +0.05% | 0.40 | 0.71% |
| 2025-07-01 | 21.09 | 21.24 | 21.01 | 21.18 | +0.33% | 0.33 | 0.58% |
| 2025-06-30 | 20.90 | 21.18 | 20.71 | 21.11 | +1.20% | 0.42 | 0.75% |
| 2025-06-27 | 21.20 | 21.38 | 20.83 | 20.86 | -1.60% | 0.61 | 1.08% |
| 2025-06-26 | 21.10 | 21.21 | 20.80 | 21.20 | +0.57% | 0.71 | 1.26% |