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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 78.80 | 79.94 | 76.76 | 77.00 | -1.80% | 3.78 | 1.83% |
| 2025-11-19 | 78.89 | 80.80 | 78.21 | 78.41 | +0.17% | 5.57 | 2.64% |
| 2025-11-18 | 79.80 | 81.19 | 74.09 | 78.28 | -2.35% | 17.12 | 8.36% |
| 2025-11-17 | 88.59 | 88.59 | 80.01 | 80.16 | -9.52% | 8.33 | 3.79% |
| 2025-11-14 | 89.00 | 90.45 | 85.28 | 88.59 | +0.62% | 9.97 | 4.26% |
| 2025-11-13 | 90.30 | 91.12 | 87.37 | 88.04 | -2.93% | 7.35 | 3.11% |
| 2025-11-12 | 90.00 | 92.00 | 89.07 | 90.70 | +0.10% | 8.72 | 3.61% |
| 2025-11-11 | 88.00 | 92.77 | 84.29 | 90.61 | +0.38% | 14.21 | 5.93% |
| 2025-11-10 | 97.88 | 98.00 | 90.10 | 90.27 | -9.62% | 16.32 | 6.54% |
| 2025-11-07 | 98.62 | 104.32 | 93.00 | 99.88 | +0.19% | 19.59 | 7.49% |
| 2025-11-06 | 99.94 | 104.84 | 94.00 | 99.69 | -0.25% | 18.63 | 6.86% |
| 2025-11-05 | 96.82 | 100.54 | 93.80 | 99.94 | +5.54% | 20.02 | 7.69% |
| 2025-11-04 | 89.42 | 94.97 | 85.30 | 94.69 | +5.60% | 21.58 | 8.77% |
| 2025-11-03 | 93.50 | 94.48 | 85.50 | 89.67 | -5.61% | 25.57 | 10.85% |
| 2025-10-31 | 90.00 | 95.00 | 87.13 | 95.00 | +9.07% | 19.51 | 7.95% |
| 2025-10-30 | 86.50 | 90.20 | 85.20 | 87.10 | +0.83% | 19.31 | 8.16% |
| 2025-10-29 | 83.70 | 86.79 | 83.02 | 86.38 | +6.71% | 17.09 | 7.50% |
| 2025-10-28 | 75.43 | 80.95 | 75.43 | 80.95 | +10.00% | 12.80 | 6.00% |
| 2025-10-27 | 72.00 | 74.30 | 67.51 | 73.59 | -1.89% | 18.44 | 9.57% |
| 2025-10-24 | 73.90 | 79.94 | 73.90 | 75.01 | +1.50% | 26.20 | 12.82% |