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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 68.43 | 69.31 | 67.01 | 67.90 | -0.34% | 3.69 | 2.04% |
| 2025-12-17 | 65.28 | 68.34 | 65.28 | 68.13 | +4.69% | 3.79 | 2.13% |
| 2025-12-16 | 66.39 | 66.39 | 62.14 | 65.08 | -1.97% | 3.51 | 2.07% |
| 2025-12-15 | 68.20 | 69.89 | 66.00 | 66.39 | -2.51% | 2.61 | 1.47% |
| 2025-12-12 | 70.99 | 71.60 | 66.43 | 68.10 | -3.91% | 3.47 | 1.91% |
| 2025-12-11 | 71.64 | 72.66 | 69.79 | 70.87 | -2.07% | 3.42 | 1.81% |
| 2025-12-10 | 74.00 | 74.49 | 70.77 | 72.37 | -2.28% | 5.04 | 2.64% |
| 2025-12-09 | 74.35 | 76.00 | 73.45 | 74.06 | +0.07% | 8.86 | 4.48% |
| 2025-12-08 | 71.00 | 76.12 | 71.00 | 74.01 | +6.95% | 13.17 | 6.70% |
| 2025-12-05 | 73.15 | 73.45 | 69.03 | 69.20 | -5.99% | 3.86 | 2.06% |
| 2025-12-04 | 75.80 | 76.00 | 73.12 | 73.61 | -2.50% | 2.37 | 1.20% |
| 2025-12-03 | 77.60 | 77.62 | 75.14 | 75.50 | -2.71% | 2.09 | 1.04% |
| 2025-12-02 | 78.70 | 79.39 | 77.01 | 77.60 | -1.78% | 2.39 | 1.15% |
| 2025-12-01 | 79.27 | 79.58 | 78.10 | 79.01 | -0.34% | 3.40 | 1.62% |
| 2025-11-28 | 79.10 | 79.80 | 78.00 | 79.28 | +0.23% | 4.18 | 1.99% |
| 2025-11-27 | 78.55 | 80.00 | 78.35 | 79.10 | +0.76% | 3.80 | 1.81% |
| 2025-11-26 | 77.50 | 79.00 | 77.00 | 78.50 | +0.93% | 3.20 | 1.54% |
| 2025-11-25 | 76.48 | 78.87 | 75.70 | 77.78 | +0.69% | 3.83 | 1.85% |
| 2025-11-24 | 75.27 | 77.29 | 74.39 | 77.25 | +2.33% | 4.91 | 2.42% |
| 2025-11-21 | 76.43 | 77.75 | 74.32 | 75.49 | -1.96% | 4.50 | 2.25% |