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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.60 | 17.79 | 17.42 | 17.75 | +1.25% | 0.25 | 1.24% |
| 2025-05-26 | 17.56 | 17.63 | 17.32 | 17.53 | -0.51% | 0.25 | 1.28% |
| 2025-05-23 | 17.65 | 18.06 | 17.54 | 17.62 | 0.00% | 0.40 | 1.98% |
| 2025-05-22 | 17.85 | 17.98 | 17.50 | 17.62 | -1.56% | 0.28 | 1.40% |
| 2025-05-21 | 17.95 | 18.20 | 17.84 | 17.90 | -0.33% | 0.32 | 1.56% |
| 2025-05-20 | 17.72 | 17.97 | 17.71 | 17.96 | +1.53% | 0.22 | 1.10% |
| 2025-05-19 | 17.59 | 17.76 | 17.40 | 17.69 | +0.40% | 0.19 | 0.95% |
| 2025-05-16 | 17.47 | 17.71 | 17.32 | 17.62 | +1.15% | 0.27 | 1.36% |
| 2025-05-15 | 17.38 | 17.60 | 17.22 | 17.42 | +0.29% | 0.26 | 1.33% |
| 2025-05-14 | 17.42 | 17.47 | 17.17 | 17.37 | -0.29% | 0.28 | 1.42% |
| 2025-05-13 | 17.55 | 17.68 | 17.36 | 17.42 | -0.57% | 0.20 | 1.01% |
| 2025-05-12 | 17.33 | 17.61 | 17.05 | 17.52 | +1.86% | 0.37 | 1.90% |
| 2025-05-09 | 17.34 | 17.42 | 17.15 | 17.20 | -0.58% | 0.22 | 1.13% |
| 2025-05-08 | 17.30 | 17.44 | 17.23 | 17.30 | -0.23% | 0.32 | 1.64% |
| 2025-05-07 | 17.19 | 17.37 | 17.03 | 17.34 | +1.94% | 0.41 | 2.10% |
| 2025-05-06 | 16.83 | 17.09 | 16.78 | 17.01 | +1.98% | 0.38 | 1.98% |