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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 95.20 | 95.35 | 92.90 | 93.47 | -1.51% | 2.05 | 0.83% |
| 2026-04-21 | 94.53 | 95.85 | 94.03 | 94.90 | +0.26% | 1.96 | 0.79% |
| 2026-04-20 | 96.20 | 97.00 | 93.50 | 94.65 | -0.74% | 2.70 | 1.08% |
| 2026-04-17 | 91.47 | 96.50 | 91.00 | 95.36 | +3.30% | 4.28 | 1.71% |
| 2026-04-16 | 86.99 | 92.32 | 86.65 | 92.31 | +7.89% | 4.46 | 1.90% |
| 2026-04-15 | 85.84 | 86.02 | 84.41 | 85.56 | +0.66% | 1.97 | 0.87% |
| 2026-04-14 | 85.27 | 86.55 | 82.79 | 85.00 | +0.24% | 2.62 | 1.18% |
| 2026-04-13 | 82.00 | 86.53 | 82.00 | 84.80 | +3.71% | 3.21 | 1.44% |
| 2026-04-10 | 87.99 | 88.21 | 81.76 | 81.77 | -6.01% | 3.03 | 1.36% |
| 2026-04-09 | 89.00 | 89.00 | 85.13 | 87.00 | -3.64% | 2.74 | 1.19% |
| 2026-04-08 | 90.00 | 91.00 | 87.00 | 90.29 | +1.11% | 4.48 | 1.92% |
| 2026-04-07 | 92.24 | 93.10 | 88.16 | 89.30 | -2.62% | 3.04 | 1.29% |
| 2026-04-03 | 99.20 | 100.46 | 91.18 | 91.70 | -6.65% | 4.25 | 1.69% |
| 2026-04-02 | 100.22 | 102.30 | 97.90 | 98.23 | -1.99% | 3.31 | 1.25% |
| 2026-04-01 | 99.80 | 101.40 | 96.49 | 100.22 | +1.00% | 5.34 | 2.02% |
| 2026-03-31 | 97.60 | 103.00 | 97.00 | 99.23 | +1.80% | 4.60 | 1.73% |
| 2026-03-30 | 94.12 | 97.95 | 92.50 | 97.48 | +3.72% | 4.90 | 1.94% |
| 2026-03-27 | 91.16 | 94.06 | 88.30 | 93.98 | +1.91% | 4.63 | 1.92% |
| 2026-03-26 | 94.19 | 96.00 | 91.99 | 92.22 | -1.95% | 2.21 | 0.89% |
| 2026-03-25 | 92.35 | 95.00 | 92.35 | 94.05 | +2.23% | 3.38 | 1.35% |