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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.45 | 20.24 | 19.19 | 20.22 | +5.48% | 0.49 | 2.23% |
| 2026-03-23 | 20.15 | 20.15 | 18.85 | 19.17 | -6.08% | 0.71 | 3.26% |
| 2026-03-20 | 21.50 | 21.57 | 20.31 | 20.41 | -3.68% | 0.54 | 2.28% |
| 2026-03-19 | 22.54 | 22.60 | 21.08 | 21.19 | -6.73% | 0.79 | 3.24% |
| 2026-03-18 | 22.00 | 22.77 | 21.61 | 22.72 | +3.32% | 0.51 | 2.03% |
| 2026-03-17 | 22.52 | 22.74 | 21.81 | 21.99 | -2.35% | 0.48 | 1.90% |
| 2026-03-16 | 22.50 | 22.74 | 22.36 | 22.52 | -0.35% | 0.45 | 1.78% |
| 2026-03-13 | 22.41 | 23.28 | 22.31 | 22.60 | +0.67% | 0.47 | 1.83% |
| 2026-03-12 | 22.32 | 22.93 | 22.28 | 22.45 | +0.09% | 0.42 | 1.66% |
| 2026-03-11 | 22.69 | 22.86 | 22.41 | 22.43 | -1.36% | 0.38 | 1.48% |
| 2026-03-10 | 22.64 | 22.94 | 22.39 | 22.74 | +1.56% | 0.33 | 1.27% |
| 2026-03-09 | 22.64 | 23.06 | 22.31 | 22.39 | -2.44% | 0.55 | 2.16% |
| 2026-03-06 | 21.53 | 23.07 | 21.53 | 22.95 | +5.86% | 0.72 | 2.82% |
| 2026-03-05 | 21.65 | 22.00 | 21.40 | 21.68 | +1.40% | 0.38 | 1.56% |
| 2026-03-04 | 21.26 | 21.91 | 21.01 | 21.38 | -0.60% | 0.42 | 1.73% |
| 2026-03-03 | 22.34 | 22.50 | 21.44 | 21.51 | -3.46% | 0.63 | 2.56% |
| 2026-03-02 | 22.72 | 22.97 | 21.97 | 22.28 | -2.88% | 0.64 | 2.53% |
| 2026-02-27 | 23.14 | 23.25 | 22.80 | 22.94 | -0.82% | 0.39 | 1.52% |
| 2026-02-26 | 22.95 | 23.19 | 22.66 | 23.13 | +0.78% | 0.61 | 2.37% |
| 2026-02-25 | 22.41 | 23.08 | 22.11 | 22.95 | +2.91% | 0.53 | 2.07% |