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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.09 | 74.60 | 72.09 | 73.90 | +2.51% | 13.40 | 6.81% |
| 2025-10-22 | 72.00 | 73.37 | 69.85 | 72.09 | +1.66% | 11.82 | 6.15% |
| 2025-10-21 | 68.00 | 71.50 | 65.06 | 70.91 | -1.46% | 12.99 | 7.03% |
| 2025-10-20 | 69.09 | 74.60 | 69.09 | 71.96 | +5.93% | 19.87 | 10.30% |
| 2025-10-17 | 66.65 | 68.58 | 63.60 | 67.93 | +0.59% | 10.00 | 5.59% |
| 2025-10-16 | 66.00 | 69.09 | 63.88 | 67.53 | +4.13% | 9.62 | 5.35% |
| 2025-10-15 | 65.40 | 66.15 | 59.30 | 64.85 | -1.58% | 11.84 | 7.06% |
| 2025-10-14 | 62.97 | 66.20 | 59.66 | 65.89 | +9.02% | 9.80 | 5.68% |
| 2025-10-13 | 50.90 | 61.81 | 50.86 | 60.44 | +7.05% | 9.54 | 6.24% |
| 2025-10-10 | 53.08 | 56.46 | 53.08 | 56.46 | +9.99% | 11.95 | 8.05% |
| 2025-10-09 | 47.00 | 51.33 | 46.80 | 51.33 | +10.01% | 4.16 | 3.15% |
| 2025-09-30 | 43.55 | 47.06 | 43.55 | 46.66 | +7.17% | 5.29 | 4.34% |
| 2025-09-29 | 42.68 | 44.00 | 41.89 | 43.54 | +1.66% | 3.74 | 3.23% |
| 2025-09-26 | 41.81 | 43.38 | 41.39 | 42.83 | +1.32% | 3.58 | 3.18% |
| 2025-09-25 | 41.40 | 44.18 | 40.51 | 42.27 | +3.02% | 4.44 | 3.94% |
| 2025-09-24 | 40.43 | 41.41 | 39.83 | 41.03 | +0.98% | 3.81 | 3.50% |
| 2025-09-23 | 41.17 | 41.40 | 37.51 | 40.63 | -1.17% | 5.02 | 4.74% |
| 2025-09-22 | 40.00 | 41.58 | 39.11 | 41.11 | +2.90% | 4.87 | 4.50% |
| 2025-09-19 | 39.50 | 40.40 | 38.80 | 39.95 | -0.87% | 5.18 | 4.90% |
| 2025-09-18 | 39.35 | 41.00 | 39.05 | 40.30 | +2.41% | 5.89 | 5.50% |