东北制药 sz.000597
4.76
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.84 | 5.88 | 5.75 | 5.86 | -0.34% | 1.81 | 2.21% |
| 2025-08-19 | 5.85 | 5.98 | 5.84 | 5.88 | +0.34% | 1.93 | 2.32% |
| 2025-08-18 | 5.88 | 5.96 | 5.83 | 5.86 | +0.17% | 2.03 | 2.45% |
| 2025-08-15 | 5.79 | 5.90 | 5.78 | 5.85 | +1.04% | 2.01 | 2.45% |
| 2025-08-14 | 5.86 | 6.08 | 5.78 | 5.79 | +0.17% | 3.07 | 3.71% |
| 2025-08-13 | 5.76 | 5.82 | 5.69 | 5.78 | 0.00% | 1.93 | 2.38% |
| 2025-08-12 | 5.83 | 6.05 | 5.75 | 5.78 | -0.52% | 2.41 | 2.92% |
| 2025-08-11 | 5.78 | 5.82 | 5.76 | 5.81 | +0.69% | 1.42 | 1.74% |
| 2025-08-08 | 5.78 | 5.81 | 5.70 | 5.77 | 0.00% | 1.34 | 1.65% |
| 2025-08-07 | 5.81 | 5.86 | 5.74 | 5.77 | -1.20% | 1.90 | 2.33% |
| 2025-08-06 | 6.07 | 6.12 | 5.80 | 5.84 | -4.11% | 3.09 | 3.70% |
| 2025-08-05 | 6.15 | 6.28 | 6.06 | 6.09 | -0.65% | 1.98 | 2.28% |
| 2025-08-04 | 6.14 | 6.23 | 6.01 | 6.13 | -1.29% | 1.96 | 2.28% |
| 2025-08-01 | 6.24 | 6.36 | 6.18 | 6.21 | -0.64% | 1.31 | 1.48% |
| 2025-07-31 | 6.25 | 6.32 | 6.17 | 6.25 | -0.16% | 1.76 | 2.00% |
| 2025-07-30 | 6.33 | 6.39 | 6.20 | 6.26 | -2.19% | 2.38 | 2.68% |
| 2025-07-29 | 6.42 | 6.45 | 6.29 | 6.40 | -0.47% | 3.28 | 3.66% |
| 2025-07-28 | 6.42 | 6.66 | 6.35 | 6.43 | -0.92% | 3.68 | 4.06% |
| 2025-07-25 | 6.27 | 6.64 | 6.19 | 6.49 | +3.18% | 5.69 | 6.28% |
| 2025-07-24 | 6.23 | 6.41 | 6.19 | 6.29 | -0.32% | 4.34 | 4.92% |