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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.45 | 20.75 | 20.31 | 20.54 | +0.49% | 0.28 | 1.22% |
| 2026-04-21 | 20.66 | 20.86 | 20.28 | 20.44 | -1.97% | 0.37 | 1.61% |
| 2026-04-20 | 20.23 | 21.06 | 20.00 | 20.85 | +3.22% | 0.49 | 2.11% |
| 2026-04-17 | 20.68 | 20.74 | 20.09 | 20.20 | -2.27% | 0.30 | 1.29% |
| 2026-04-16 | 20.00 | 20.75 | 19.87 | 20.67 | +2.89% | 0.35 | 1.54% |
| 2026-04-15 | 20.01 | 20.27 | 19.81 | 20.09 | +0.90% | 0.36 | 1.58% |
| 2026-04-14 | 20.20 | 20.20 | 19.64 | 19.91 | -0.45% | 0.33 | 1.47% |
| 2026-04-13 | 20.19 | 20.19 | 19.79 | 20.00 | -0.99% | 0.33 | 1.47% |
| 2026-04-10 | 20.20 | 20.58 | 20.14 | 20.20 | +0.25% | 0.43 | 1.88% |
| 2026-04-09 | 21.15 | 21.19 | 20.08 | 20.15 | -4.46% | 0.45 | 1.97% |
| 2026-04-08 | 21.50 | 21.50 | 20.71 | 21.09 | +2.03% | 0.44 | 1.88% |
| 2026-04-07 | 19.93 | 21.02 | 19.93 | 20.67 | +1.32% | 0.47 | 2.00% |
| 2026-04-03 | 20.92 | 21.08 | 20.27 | 20.40 | -3.27% | 0.39 | 1.68% |
| 2026-04-02 | 21.20 | 21.56 | 20.83 | 21.09 | -2.32% | 0.40 | 1.68% |
| 2026-04-01 | 21.06 | 21.59 | 20.92 | 21.59 | +3.55% | 0.33 | 1.38% |
| 2026-03-31 | 21.32 | 21.61 | 20.70 | 20.85 | -2.57% | 0.32 | 1.36% |
| 2026-03-30 | 21.39 | 21.62 | 20.88 | 21.40 | +1.18% | 0.48 | 2.01% |
| 2026-03-27 | 20.19 | 21.28 | 20.19 | 21.15 | +2.57% | 0.34 | 1.42% |
| 2026-03-26 | 20.90 | 21.09 | 20.41 | 20.62 | -0.34% | 0.34 | 1.47% |
| 2026-03-25 | 20.41 | 20.92 | 20.35 | 20.69 | +2.32% | 0.42 | 1.81% |