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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.89 | 22.67 | 21.89 | 22.30 | +2.67% | 0.47 | 1.89% |
| 2026-02-13 | 21.70 | 22.24 | 21.53 | 21.72 | +0.88% | 0.37 | 1.51% |
| 2026-02-12 | 21.71 | 21.95 | 21.38 | 21.53 | -0.74% | 0.34 | 1.40% |
| 2026-02-11 | 21.80 | 21.92 | 21.58 | 21.69 | -0.69% | 0.21 | 0.87% |
| 2026-02-10 | 21.93 | 22.20 | 21.76 | 21.84 | -0.36% | 0.42 | 1.68% |
| 2026-02-09 | 21.96 | 22.05 | 21.60 | 21.92 | +0.74% | 0.41 | 1.68% |
| 2026-02-06 | 21.31 | 22.05 | 21.31 | 21.76 | +1.26% | 0.45 | 1.85% |
| 2026-02-05 | 21.72 | 21.94 | 21.40 | 21.49 | -0.69% | 0.44 | 1.82% |
| 2026-02-04 | 21.35 | 21.83 | 21.20 | 21.64 | +0.93% | 0.36 | 1.49% |
| 2026-02-03 | 21.56 | 21.67 | 21.08 | 21.44 | +1.56% | 0.48 | 1.97% |
| 2026-02-02 | 21.43 | 21.90 | 21.11 | 21.11 | -1.49% | 0.51 | 2.11% |
| 2026-01-30 | 21.39 | 21.78 | 21.21 | 21.43 | +0.14% | 0.51 | 2.11% |
| 2026-01-29 | 22.25 | 22.25 | 21.30 | 21.40 | -3.47% | 0.57 | 2.34% |
| 2026-01-28 | 22.40 | 22.86 | 22.07 | 22.17 | -1.42% | 0.70 | 2.77% |
| 2026-01-27 | 22.90 | 23.00 | 21.80 | 22.49 | -0.53% | 0.62 | 2.46% |
| 2026-01-26 | 23.30 | 23.52 | 22.28 | 22.61 | -0.96% | 0.82 | 3.23% |
| 2026-01-23 | 22.93 | 23.25 | 22.42 | 22.83 | -0.52% | 0.81 | 3.16% |
| 2026-01-22 | 21.49 | 23.50 | 21.46 | 22.95 | +6.89% | 1.45 | 5.67% |
| 2026-01-21 | 20.49 | 21.53 | 20.23 | 21.47 | +5.25% | 0.77 | 3.26% |
| 2026-01-20 | 20.64 | 20.65 | 20.28 | 20.40 | -1.11% | 0.36 | 1.58% |