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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.93 | 20.08 | 19.80 | 19.83 | -0.60% | 0.33 | 1.48% |
| 2025-07-22 | 20.15 | 20.32 | 19.92 | 19.95 | -1.04% | 0.49 | 2.15% |
| 2025-07-21 | 19.65 | 20.38 | 19.57 | 20.16 | +2.33% | 0.77 | 3.44% |
| 2025-07-18 | 19.70 | 19.74 | 19.40 | 19.70 | 0.00% | 0.36 | 1.64% |
| 2025-07-17 | 19.39 | 19.74 | 19.39 | 19.70 | +1.39% | 0.45 | 2.04% |
| 2025-07-16 | 19.29 | 19.50 | 19.11 | 19.43 | +1.20% | 0.44 | 2.02% |
| 2025-07-15 | 19.37 | 19.37 | 18.88 | 19.20 | -0.98% | 0.47 | 2.16% |
| 2025-07-14 | 19.12 | 19.41 | 19.12 | 19.39 | +1.41% | 0.43 | 1.98% |
| 2025-07-11 | 19.28 | 19.31 | 19.02 | 19.12 | -0.47% | 0.48 | 2.24% |
| 2025-07-10 | 19.11 | 19.39 | 19.08 | 19.21 | +0.21% | 0.54 | 2.49% |
| 2025-07-09 | 19.25 | 19.51 | 19.00 | 19.17 | -1.39% | 1.01 | 4.68% |
| 2025-07-08 | 18.92 | 20.80 | 18.83 | 19.44 | +2.80% | 1.49 | 6.72% |
| 2025-07-07 | 18.64 | 18.91 | 18.64 | 18.91 | +0.96% | 0.26 | 1.24% |
| 2025-07-04 | 18.79 | 18.94 | 18.65 | 18.73 | -0.48% | 0.25 | 1.19% |
| 2025-07-03 | 18.66 | 18.95 | 18.59 | 18.82 | +0.80% | 0.33 | 1.55% |
| 2025-07-02 | 18.62 | 18.74 | 18.47 | 18.67 | +0.27% | 0.26 | 1.22% |
| 2025-07-01 | 18.52 | 18.73 | 18.42 | 18.62 | +0.81% | 0.32 | 1.53% |
| 2025-06-30 | 18.46 | 18.55 | 18.33 | 18.47 | +0.27% | 0.27 | 1.32% |
| 2025-06-27 | 18.29 | 18.60 | 18.09 | 18.42 | +1.32% | 0.44 | 2.12% |
| 2025-06-26 | 18.20 | 18.25 | 17.97 | 18.18 | +0.06% | 0.28 | 1.36% |