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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.08 | 6.68 | 6.08 | 6.31 | +3.95% | 9.14 | 10.07% |
| 2025-07-22 | 5.91 | 6.27 | 5.90 | 6.07 | +0.66% | 5.95 | 6.97% |
| 2025-07-21 | 5.55 | 6.12 | 5.51 | 6.03 | +8.45% | 5.99 | 7.16% |
| 2025-07-18 | 5.55 | 5.56 | 5.42 | 5.56 | +0.91% | 1.04 | 1.35% |
| 2025-07-17 | 5.47 | 5.60 | 5.46 | 5.51 | +0.92% | 1.04 | 1.33% |
| 2025-07-16 | 5.38 | 5.47 | 5.35 | 5.46 | +1.68% | 0.82 | 1.07% |
| 2025-07-15 | 5.48 | 5.48 | 5.32 | 5.37 | -1.83% | 0.91 | 1.21% |
| 2025-07-14 | 5.39 | 5.50 | 5.37 | 5.47 | +1.30% | 1.08 | 1.40% |
| 2025-07-11 | 5.35 | 5.41 | 5.32 | 5.40 | +0.93% | 1.00 | 1.32% |
| 2025-07-10 | 5.28 | 5.38 | 5.26 | 5.35 | +1.33% | 0.82 | 1.10% |
| 2025-07-09 | 5.33 | 5.33 | 5.27 | 5.28 | -1.12% | 0.64 | 0.85% |
| 2025-07-08 | 5.32 | 5.39 | 5.29 | 5.34 | +0.38% | 0.87 | 1.16% |
| 2025-07-07 | 5.32 | 5.40 | 5.31 | 5.32 | -0.37% | 0.81 | 1.08% |
| 2025-07-04 | 5.33 | 5.37 | 5.29 | 5.34 | +0.19% | 0.81 | 1.08% |
| 2025-07-03 | 5.23 | 5.35 | 5.21 | 5.33 | +1.52% | 1.04 | 1.39% |
| 2025-07-02 | 5.26 | 5.33 | 5.21 | 5.25 | -0.19% | 0.75 | 1.01% |
| 2025-07-01 | 5.16 | 5.26 | 5.14 | 5.26 | +1.94% | 0.88 | 1.19% |
| 2025-06-30 | 5.15 | 5.17 | 5.11 | 5.16 | +0.19% | 0.49 | 0.68% |
| 2025-06-27 | 5.15 | 5.18 | 5.14 | 5.15 | 0.00% | 0.52 | 0.71% |
| 2025-06-26 | 5.18 | 5.20 | 5.14 | 5.15 | -1.34% | 0.64 | 0.87% |