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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 87.00 | 87.60 | 83.64 | 86.50 | +0.43% | 3.69 | 1.63% |
| 2026-02-13 | 89.36 | 90.00 | 84.16 | 86.13 | -1.70% | 6.33 | 2.76% |
| 2026-02-12 | 92.50 | 94.50 | 86.15 | 87.62 | -6.76% | 7.30 | 3.03% |
| 2026-02-11 | 88.70 | 94.33 | 88.00 | 93.97 | +5.87% | 8.18 | 3.34% |
| 2026-02-10 | 84.72 | 88.76 | 82.01 | 88.76 | +10.00% | 5.94 | 2.56% |
| 2026-02-09 | 74.55 | 80.69 | 74.52 | 80.69 | +10.01% | 3.73 | 1.76% |
| 2026-02-06 | 70.17 | 73.80 | 69.48 | 73.35 | +4.86% | 2.86 | 1.49% |
| 2026-02-05 | 70.50 | 70.50 | 69.31 | 69.95 | -0.63% | 0.65 | 0.35% |
| 2026-02-04 | 68.96 | 70.40 | 68.31 | 70.39 | +2.07% | 1.08 | 0.58% |
| 2026-02-03 | 67.15 | 68.96 | 66.42 | 68.96 | +2.71% | 0.79 | 0.44% |
| 2026-02-02 | 68.50 | 68.50 | 66.76 | 67.14 | -2.37% | 0.87 | 0.49% |
| 2026-01-30 | 66.85 | 68.84 | 66.17 | 68.77 | +2.87% | 1.39 | 0.77% |
| 2026-01-29 | 67.89 | 68.97 | 66.23 | 66.85 | -1.18% | 1.44 | 0.81% |
| 2026-01-28 | 69.50 | 69.50 | 66.45 | 67.65 | -2.80% | 1.61 | 0.90% |
| 2026-01-27 | 71.54 | 71.54 | 67.96 | 69.60 | -3.33% | 2.34 | 1.27% |
| 2026-01-26 | 71.95 | 72.50 | 69.02 | 72.00 | +1.49% | 3.19 | 1.68% |
| 2026-01-23 | 69.90 | 71.25 | 69.57 | 70.94 | +1.74% | 1.64 | 0.88% |
| 2026-01-22 | 71.36 | 71.76 | 69.25 | 69.73 | -2.20% | 1.37 | 0.74% |
| 2026-01-21 | 69.36 | 71.44 | 68.37 | 71.30 | +3.02% | 1.76 | 0.94% |
| 2026-01-20 | 70.86 | 71.67 | 68.31 | 69.21 | -2.23% | 1.82 | 0.98% |