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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.80 | 20.88 | 20.41 | 20.63 | -0.43% | 0.44 | 1.91% |
| 2026-01-16 | 20.38 | 21.55 | 20.38 | 20.72 | +0.93% | 0.63 | 2.69% |
| 2026-01-15 | 20.53 | 20.80 | 19.96 | 20.53 | -0.34% | 0.58 | 2.53% |
| 2026-01-14 | 20.44 | 21.65 | 20.33 | 20.60 | +2.59% | 1.18 | 4.98% |
| 2026-01-13 | 20.39 | 20.62 | 20.07 | 20.08 | -1.38% | 0.58 | 2.55% |
| 2026-01-12 | 21.22 | 21.23 | 20.22 | 20.36 | -3.55% | 0.89 | 3.84% |
| 2026-01-09 | 19.56 | 21.30 | 19.55 | 21.11 | +8.15% | 1.91 | 8.19% |
| 2026-01-08 | 18.52 | 19.85 | 18.49 | 19.52 | +4.83% | 0.55 | 2.52% |
| 2026-01-07 | 18.38 | 18.80 | 18.38 | 18.62 | +1.03% | 0.40 | 1.93% |
| 2026-01-06 | 18.28 | 18.72 | 18.24 | 18.43 | +1.04% | 0.44 | 2.10% |
| 2026-01-05 | 17.93 | 18.50 | 17.87 | 18.24 | +2.47% | 0.45 | 2.21% |
| 2025-12-31 | 17.91 | 17.93 | 17.63 | 17.80 | -0.39% | 0.23 | 1.14% |
| 2025-12-30 | 18.08 | 18.19 | 17.77 | 17.87 | -1.76% | 0.25 | 1.25% |
| 2025-12-29 | 18.12 | 18.20 | 17.85 | 18.19 | +0.72% | 0.28 | 1.37% |
| 2025-12-26 | 18.26 | 18.40 | 18.03 | 18.06 | -0.55% | 0.25 | 1.20% |
| 2025-12-25 | 18.18 | 18.30 | 18.10 | 18.16 | -0.06% | 0.22 | 1.10% |
| 2025-12-24 | 18.22 | 18.30 | 18.07 | 18.17 | 0.00% | 0.25 | 1.21% |
| 2025-12-23 | 18.30 | 18.40 | 18.05 | 18.17 | -0.76% | 0.21 | 1.03% |
| 2025-12-22 | 18.65 | 18.77 | 18.30 | 18.31 | -1.51% | 0.30 | 1.44% |
| 2025-12-19 | 18.16 | 18.65 | 18.12 | 18.59 | +2.37% | 0.29 | 1.38% |