东亚药业 sh.605177
21.83
-1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.42 | 22.69 | 21.43 | 21.83 | -1.62% | 0.73 | 2.94% |
| 2026-05-22 | 22.99 | 23.50 | 22.05 | 22.19 | -0.45% | 1.11 | 4.33% |
| 2026-05-21 | 22.41 | 23.80 | 22.21 | 22.29 | +0.04% | 1.34 | 5.13% |
| 2026-05-20 | 22.20 | 23.17 | 21.96 | 22.28 | +0.04% | 0.71 | 2.80% |
| 2026-05-19 | 22.81 | 23.08 | 22.01 | 22.27 | -0.40% | 0.91 | 3.57% |
| 2026-05-18 | 22.69 | 22.78 | 21.44 | 22.36 | -2.06% | 1.06 | 4.24% |
| 2026-05-15 | 22.41 | 22.95 | 22.04 | 22.83 | +1.92% | 1.18 | 4.61% |
| 2026-05-14 | 22.00 | 22.87 | 21.57 | 22.40 | +1.68% | 1.07 | 4.25% |
| 2026-05-13 | 21.44 | 22.18 | 21.38 | 22.03 | +2.47% | 0.79 | 3.19% |
| 2026-05-12 | 21.37 | 21.72 | 21.07 | 21.50 | +0.09% | 0.56 | 2.30% |
| 2026-05-11 | 21.09 | 21.55 | 21.02 | 21.48 | +1.85% | 0.75 | 3.10% |
| 2026-05-08 | 20.53 | 21.26 | 20.43 | 21.09 | +2.73% | 0.60 | 2.51% |
| 2026-05-07 | 20.76 | 21.22 | 20.51 | 20.53 | -0.63% | 0.60 | 2.52% |
| 2026-05-06 | 20.72 | 21.29 | 20.50 | 20.66 | -1.24% | 0.82 | 3.47% |
| 2026-04-30 | 21.05 | 21.34 | 20.70 | 20.92 | -0.81% | 0.61 | 2.57% |
| 2026-04-29 | 21.09 | 21.38 | 21.03 | 21.09 | 0.00% | 0.47 | 1.95% |
| 2026-04-28 | 21.15 | 21.57 | 21.00 | 21.09 | -1.08% | 0.42 | 1.75% |
| 2026-04-27 | 21.00 | 21.58 | 20.43 | 21.32 | +3.50% | 0.66 | 2.80% |
| 2026-04-24 | 20.30 | 20.75 | 19.81 | 20.60 | +0.98% | 0.48 | 2.12% |
| 2026-04-23 | 20.54 | 20.75 | 20.21 | 20.40 | -0.68% | 0.49 | 2.13% |