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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.75 | 18.37 | 17.58 | 18.16 | +2.83% | 0.37 | 1.79% |
| 2025-12-17 | 17.66 | 17.94 | 17.40 | 17.66 | -0.39% | 0.28 | 1.39% |
| 2025-12-16 | 18.18 | 18.25 | 17.64 | 17.73 | -2.90% | 0.36 | 1.78% |
| 2025-12-15 | 18.11 | 18.39 | 17.95 | 18.26 | +0.44% | 0.40 | 1.95% |
| 2025-12-12 | 18.41 | 18.78 | 18.16 | 18.18 | -1.52% | 0.30 | 1.45% |
| 2025-12-11 | 19.16 | 19.25 | 18.42 | 18.46 | -3.45% | 0.40 | 1.88% |
| 2025-12-10 | 19.31 | 19.40 | 19.01 | 19.12 | -1.44% | 0.34 | 1.57% |
| 2025-12-09 | 19.55 | 19.75 | 19.33 | 19.40 | -0.77% | 0.33 | 1.48% |
| 2025-12-08 | 19.65 | 19.85 | 19.40 | 19.55 | +0.20% | 0.35 | 1.56% |
| 2025-12-05 | 19.36 | 19.65 | 19.12 | 19.51 | +0.57% | 0.27 | 1.24% |
| 2025-12-04 | 19.88 | 19.88 | 19.33 | 19.40 | -1.97% | 0.25 | 1.15% |
| 2025-12-03 | 20.02 | 20.07 | 19.58 | 19.79 | -1.35% | 0.26 | 1.15% |
| 2025-12-02 | 20.33 | 20.33 | 19.85 | 20.06 | -1.04% | 0.28 | 1.26% |
| 2025-12-01 | 20.49 | 20.65 | 20.16 | 20.27 | -0.59% | 0.31 | 1.34% |
| 2025-11-28 | 20.02 | 20.48 | 19.72 | 20.39 | +1.95% | 0.42 | 1.83% |
| 2025-11-27 | 19.89 | 20.21 | 19.76 | 20.00 | +0.55% | 0.30 | 1.34% |
| 2025-11-26 | 20.32 | 20.62 | 19.82 | 19.89 | -1.34% | 0.28 | 1.25% |
| 2025-11-25 | 19.85 | 20.49 | 19.67 | 20.16 | +2.13% | 0.38 | 1.68% |
| 2025-11-24 | 19.45 | 19.85 | 19.33 | 19.74 | +2.49% | 0.46 | 2.07% |
| 2025-11-21 | 20.42 | 20.60 | 19.09 | 19.26 | -6.60% | 0.47 | 2.12% |