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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.83 | 20.96 | 20.38 | 20.62 | -1.01% | 0.26 | 1.14% |
| 2025-11-19 | 21.20 | 21.24 | 20.61 | 20.83 | -1.75% | 0.36 | 1.53% |
| 2025-11-18 | 21.39 | 21.50 | 21.00 | 21.20 | -1.17% | 0.29 | 1.21% |
| 2025-11-17 | 21.36 | 21.55 | 21.12 | 21.45 | +0.52% | 0.30 | 1.25% |
| 2025-11-14 | 21.13 | 21.59 | 21.10 | 21.34 | +0.85% | 0.39 | 1.61% |
| 2025-11-13 | 21.13 | 21.23 | 20.80 | 21.16 | +0.47% | 0.42 | 1.77% |
| 2025-11-12 | 21.17 | 21.20 | 20.92 | 21.06 | -0.09% | 0.24 | 1.03% |
| 2025-11-11 | 20.91 | 21.14 | 20.79 | 21.08 | +0.81% | 0.32 | 1.35% |
| 2025-11-10 | 21.26 | 21.27 | 20.77 | 20.91 | -1.13% | 0.43 | 1.81% |
| 2025-11-07 | 21.12 | 21.25 | 21.01 | 21.15 | -0.19% | 0.22 | 0.94% |
| 2025-11-06 | 21.18 | 21.25 | 20.72 | 21.19 | +0.43% | 0.35 | 1.50% |
| 2025-11-05 | 20.65 | 21.17 | 20.58 | 21.10 | +1.44% | 0.41 | 1.73% |
| 2025-11-04 | 20.90 | 21.00 | 20.56 | 20.80 | +0.24% | 0.34 | 1.47% |
| 2025-11-03 | 20.66 | 20.98 | 20.23 | 20.75 | +1.47% | 0.48 | 2.07% |
| 2025-10-31 | 20.15 | 20.58 | 19.98 | 20.45 | +1.14% | 0.39 | 1.71% |
| 2025-10-30 | 20.15 | 20.66 | 20.08 | 20.22 | +0.30% | 0.38 | 1.66% |
| 2025-10-29 | 20.07 | 20.66 | 19.78 | 20.16 | +0.40% | 0.56 | 2.45% |
| 2025-10-28 | 20.08 | 20.26 | 19.99 | 20.08 | +0.10% | 0.20 | 0.89% |
| 2025-10-27 | 20.20 | 20.38 | 19.88 | 20.06 | +0.40% | 0.30 | 1.34% |
| 2025-10-24 | 19.90 | 20.34 | 19.81 | 19.98 | +0.15% | 0.37 | 1.64% |