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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.18 | 18.33 | 17.89 | 18.17 | +0.11% | 0.30 | 1.47% |
| 2025-06-24 | 17.83 | 18.18 | 17.71 | 18.15 | +2.54% | 0.28 | 1.40% |
| 2025-06-23 | 17.03 | 17.75 | 17.03 | 17.70 | +2.25% | 0.35 | 1.77% |
| 2025-06-20 | 17.46 | 17.66 | 17.30 | 17.31 | -0.86% | 0.23 | 1.18% |
| 2025-06-19 | 18.03 | 18.15 | 17.43 | 17.46 | -3.16% | 0.37 | 1.85% |
| 2025-06-18 | 18.36 | 18.42 | 17.97 | 18.03 | -2.17% | 0.22 | 1.08% |
| 2025-06-17 | 18.56 | 18.84 | 18.29 | 18.43 | -0.11% | 0.36 | 1.74% |
| 2025-06-16 | 18.31 | 18.77 | 18.27 | 18.45 | +0.60% | 0.42 | 2.02% |
| 2025-06-13 | 18.71 | 18.82 | 18.21 | 18.34 | -1.98% | 0.27 | 1.31% |
| 2025-06-12 | 18.78 | 18.85 | 18.54 | 18.71 | -0.16% | 0.20 | 0.93% |
| 2025-06-11 | 18.76 | 18.93 | 18.66 | 18.74 | -0.48% | 0.27 | 1.28% |
| 2025-06-10 | 18.66 | 19.25 | 18.60 | 18.83 | +0.59% | 0.58 | 2.74% |
| 2025-06-09 | 18.32 | 18.86 | 18.26 | 18.72 | +2.07% | 0.38 | 1.82% |
| 2025-06-06 | 18.23 | 18.37 | 18.09 | 18.34 | +0.60% | 0.23 | 1.12% |
| 2025-06-05 | 18.37 | 18.37 | 18.10 | 18.23 | -0.76% | 0.31 | 1.50% |
| 2025-06-04 | 18.24 | 18.42 | 18.04 | 18.37 | +0.82% | 0.35 | 1.72% |
| 2025-06-03 | 17.78 | 18.32 | 17.77 | 18.22 | +1.45% | 0.39 | 1.93% |
| 2025-05-30 | 17.96 | 18.15 | 17.80 | 17.96 | -0.44% | 0.39 | 1.92% |
| 2025-05-29 | 17.56 | 18.44 | 17.41 | 18.04 | +2.85% | 0.76 | 3.71% |
| 2025-05-28 | 17.78 | 17.93 | 17.44 | 17.54 | -1.18% | 0.25 | 1.26% |