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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.00 | 39.92 | 38.21 | 39.35 | +0.90% | 6.37 | 6.12% |
| 2025-09-16 | 36.21 | 39.30 | 35.62 | 39.00 | +2.36% | 7.91 | 7.78% |
| 2025-09-15 | 35.79 | 39.19 | 33.77 | 38.10 | +6.90% | 11.09 | 11.48% |
| 2025-09-12 | 34.50 | 35.64 | 34.00 | 35.64 | +10.00% | 2.37 | 2.51% |
| 2025-09-11 | 29.45 | 32.40 | 29.45 | 32.40 | +10.02% | 5.15 | 6.04% |
| 2025-09-10 | 29.42 | 29.96 | 27.58 | 29.45 | -0.88% | 5.48 | 7.22% |
| 2025-09-09 | 27.10 | 29.71 | 27.10 | 29.71 | +10.00% | 3.17 | 4.07% |
| 2025-09-08 | 25.23 | 27.20 | 25.10 | 27.01 | +7.06% | 3.02 | 4.27% |
| 2025-09-05 | 25.09 | 25.39 | 24.35 | 25.23 | +1.61% | 1.26 | 1.89% |
| 2025-09-04 | 24.49 | 25.60 | 24.49 | 24.83 | +1.47% | 1.81 | 2.71% |
| 2025-09-03 | 24.30 | 24.78 | 24.20 | 24.47 | +0.66% | 0.77 | 1.18% |
| 2025-09-02 | 24.28 | 24.39 | 23.98 | 24.31 | +0.12% | 0.64 | 1.00% |
| 2025-09-01 | 24.33 | 24.43 | 23.98 | 24.28 | -0.08% | 0.80 | 1.23% |
| 2025-08-29 | 23.57 | 24.30 | 23.45 | 24.30 | +3.62% | 1.10 | 1.72% |
| 2025-08-28 | 23.23 | 23.55 | 23.08 | 23.45 | +1.08% | 0.93 | 1.49% |
| 2025-08-27 | 24.16 | 24.20 | 23.20 | 23.20 | -4.09% | 1.10 | 1.74% |
| 2025-08-26 | 24.34 | 24.39 | 24.07 | 24.19 | -0.66% | 0.58 | 0.90% |
| 2025-08-25 | 24.31 | 24.41 | 23.90 | 24.35 | +0.16% | 1.12 | 1.75% |
| 2025-08-22 | 24.51 | 24.58 | 23.98 | 24.31 | -0.78% | 0.80 | 1.24% |
| 2025-08-21 | 24.60 | 25.37 | 24.42 | 24.50 | -0.41% | 1.63 | 2.48% |