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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.18 | 20.26 | 19.86 | 19.95 | -1.04% | 0.31 | 1.39% |
| 2025-09-16 | 19.99 | 20.19 | 19.73 | 20.16 | +1.56% | 0.32 | 1.42% |
| 2025-09-15 | 19.84 | 19.94 | 19.64 | 19.85 | -0.20% | 0.22 | 0.99% |
| 2025-09-12 | 20.06 | 20.18 | 19.70 | 19.89 | -1.04% | 0.29 | 1.31% |
| 2025-09-11 | 19.85 | 20.10 | 19.47 | 20.10 | +1.26% | 0.32 | 1.46% |
| 2025-09-10 | 19.94 | 20.09 | 19.76 | 19.85 | -0.40% | 0.26 | 1.17% |
| 2025-09-09 | 20.30 | 20.34 | 19.86 | 19.93 | -2.06% | 0.30 | 1.34% |
| 2025-09-08 | 19.95 | 20.38 | 19.81 | 20.35 | +2.67% | 0.38 | 1.66% |
| 2025-09-05 | 19.60 | 20.00 | 19.37 | 19.82 | +0.87% | 0.35 | 1.56% |
| 2025-09-04 | 19.33 | 19.89 | 19.28 | 19.65 | +1.81% | 0.44 | 1.97% |
| 2025-09-03 | 19.76 | 19.97 | 19.20 | 19.30 | -2.13% | 0.31 | 1.40% |
| 2025-09-02 | 20.18 | 20.28 | 19.20 | 19.72 | -1.35% | 0.49 | 2.24% |
| 2025-09-01 | 19.80 | 20.48 | 19.74 | 19.99 | +0.76% | 0.38 | 1.70% |
| 2025-08-29 | 19.82 | 20.14 | 19.75 | 19.84 | +0.20% | 0.43 | 1.92% |
| 2025-08-28 | 19.90 | 20.39 | 19.02 | 19.80 | -0.50% | 0.55 | 2.50% |
| 2025-08-27 | 21.31 | 21.35 | 19.80 | 19.90 | -5.19% | 0.64 | 2.77% |
| 2025-08-26 | 20.91 | 21.57 | 20.84 | 20.99 | +0.19% | 0.53 | 2.24% |
| 2025-08-25 | 20.97 | 21.18 | 20.71 | 20.95 | +0.34% | 0.37 | 1.55% |
| 2025-08-22 | 21.00 | 21.14 | 20.71 | 20.88 | -1.09% | 0.38 | 1.61% |
| 2025-08-21 | 21.08 | 21.27 | 20.86 | 21.11 | +0.96% | 0.36 | 1.54% |