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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.88 | 20.18 | 19.62 | 19.95 | -1.19% | 0.44 | 1.99% |
| 2025-10-22 | 19.79 | 20.20 | 19.68 | 20.19 | +1.97% | 0.41 | 1.81% |
| 2025-10-21 | 19.29 | 19.93 | 19.20 | 19.80 | +2.96% | 0.45 | 2.02% |
| 2025-10-20 | 19.16 | 19.29 | 19.00 | 19.23 | +1.00% | 0.24 | 1.13% |
| 2025-10-17 | 19.22 | 19.27 | 18.90 | 19.04 | -0.78% | 0.23 | 1.06% |
| 2025-10-16 | 19.20 | 19.31 | 19.12 | 19.19 | -0.16% | 0.23 | 1.06% |
| 2025-10-15 | 19.18 | 19.37 | 19.10 | 19.22 | +0.16% | 0.29 | 1.36% |
| 2025-10-14 | 19.18 | 19.33 | 19.06 | 19.19 | +1.05% | 0.28 | 1.28% |
| 2025-10-13 | 18.90 | 19.10 | 18.40 | 18.99 | -1.30% | 0.38 | 1.80% |
| 2025-10-10 | 19.21 | 19.47 | 19.07 | 19.24 | +0.16% | 0.34 | 1.55% |
| 2025-10-09 | 19.40 | 19.41 | 19.09 | 19.21 | -1.03% | 0.23 | 1.07% |
| 2025-09-30 | 19.38 | 19.47 | 19.25 | 19.41 | +0.47% | 0.17 | 0.78% |
| 2025-09-29 | 19.18 | 19.35 | 18.78 | 19.32 | +0.84% | 0.26 | 1.22% |
| 2025-09-26 | 18.98 | 19.38 | 18.84 | 19.16 | +0.79% | 0.22 | 1.00% |
| 2025-09-25 | 19.32 | 19.55 | 18.98 | 19.01 | -1.81% | 0.20 | 0.94% |
| 2025-09-24 | 18.74 | 19.53 | 18.50 | 19.36 | +3.31% | 0.34 | 1.59% |
| 2025-09-23 | 19.01 | 19.12 | 18.01 | 18.74 | -1.88% | 0.38 | 1.83% |
| 2025-09-22 | 19.23 | 19.48 | 18.94 | 19.10 | -0.93% | 0.22 | 1.04% |
| 2025-09-19 | 19.61 | 19.61 | 19.09 | 19.28 | -1.63% | 0.28 | 1.28% |
| 2025-09-18 | 19.97 | 19.99 | 19.39 | 19.60 | -1.75% | 0.36 | 1.62% |