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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.12 | 21.29 | 20.60 | 20.91 | -0.14% | 0.38 | 1.61% |
| 2025-08-19 | 20.69 | 21.10 | 20.69 | 20.94 | +1.70% | 0.49 | 2.09% |
| 2025-08-18 | 20.98 | 21.03 | 20.57 | 20.59 | -1.01% | 0.46 | 1.96% |
| 2025-08-15 | 20.64 | 20.98 | 20.64 | 20.80 | +0.24% | 0.36 | 1.55% |
| 2025-08-14 | 21.29 | 21.44 | 20.69 | 20.75 | -2.12% | 0.46 | 1.96% |
| 2025-08-13 | 21.48 | 21.60 | 21.17 | 21.20 | -0.89% | 0.37 | 1.54% |
| 2025-08-12 | 21.74 | 21.95 | 21.32 | 21.39 | -1.66% | 0.44 | 1.81% |
| 2025-08-11 | 21.60 | 21.90 | 21.17 | 21.75 | +1.40% | 0.63 | 2.60% |
| 2025-08-08 | 20.80 | 21.72 | 20.62 | 21.45 | +2.63% | 0.78 | 3.25% |
| 2025-08-07 | 21.10 | 21.57 | 20.63 | 20.90 | -0.57% | 0.62 | 2.63% |
| 2025-08-06 | 21.44 | 21.72 | 20.88 | 21.02 | -1.87% | 0.64 | 2.68% |
| 2025-08-05 | 21.19 | 21.57 | 20.98 | 21.42 | +1.32% | 0.73 | 3.03% |
| 2025-08-04 | 20.87 | 21.16 | 20.46 | 21.14 | +1.25% | 0.65 | 2.78% |
| 2025-08-01 | 20.89 | 21.24 | 20.68 | 20.88 | +0.43% | 0.78 | 3.32% |
| 2025-07-31 | 20.52 | 21.35 | 20.52 | 20.79 | +0.92% | 0.72 | 3.07% |
| 2025-07-30 | 20.39 | 21.14 | 20.37 | 20.60 | +1.38% | 0.88 | 3.78% |
| 2025-07-29 | 20.37 | 20.40 | 20.07 | 20.32 | +0.25% | 0.42 | 1.84% |
| 2025-07-28 | 20.29 | 20.37 | 20.07 | 20.27 | +1.20% | 0.43 | 1.88% |
| 2025-07-25 | 20.03 | 20.18 | 19.90 | 20.03 | 0.00% | 0.29 | 1.26% |
| 2025-07-24 | 19.97 | 20.15 | 19.84 | 20.03 | +1.01% | 0.33 | 1.46% |