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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.63 | 5.67 | 5.57 | 5.60 | -0.53% | 0.56 | 0.71% |
| 2025-11-19 | 5.70 | 5.74 | 5.60 | 5.63 | -1.23% | 0.83 | 1.04% |
| 2025-11-18 | 5.76 | 5.83 | 5.66 | 5.70 | -1.21% | 0.80 | 0.99% |
| 2025-11-17 | 5.88 | 5.88 | 5.73 | 5.77 | -1.54% | 0.97 | 1.20% |
| 2025-11-14 | 5.82 | 5.93 | 5.80 | 5.86 | 0.00% | 1.29 | 1.56% |
| 2025-11-13 | 5.75 | 5.88 | 5.70 | 5.86 | +1.74% | 1.48 | 1.81% |
| 2025-11-12 | 5.76 | 5.80 | 5.73 | 5.76 | +0.17% | 1.05 | 1.30% |
| 2025-11-11 | 5.69 | 5.77 | 5.64 | 5.75 | +1.05% | 1.01 | 1.25% |
| 2025-11-10 | 5.66 | 5.70 | 5.63 | 5.69 | +1.07% | 0.85 | 1.06% |
| 2025-11-07 | 5.57 | 5.65 | 5.55 | 5.63 | +1.26% | 0.65 | 0.82% |
| 2025-11-06 | 5.62 | 5.62 | 5.55 | 5.56 | -1.07% | 0.63 | 0.80% |
| 2025-11-05 | 5.58 | 5.65 | 5.56 | 5.62 | +0.18% | 0.56 | 0.70% |
| 2025-11-04 | 5.64 | 5.66 | 5.59 | 5.61 | -0.71% | 0.64 | 0.81% |
| 2025-11-03 | 5.58 | 5.66 | 5.55 | 5.65 | +1.80% | 0.80 | 1.01% |
| 2025-10-31 | 5.46 | 5.56 | 5.45 | 5.55 | +1.46% | 0.64 | 0.82% |
| 2025-10-30 | 5.54 | 5.55 | 5.46 | 5.47 | -1.08% | 0.56 | 0.73% |
| 2025-10-29 | 5.56 | 5.57 | 5.50 | 5.53 | -0.72% | 0.65 | 0.84% |
| 2025-10-28 | 5.65 | 5.65 | 5.55 | 5.57 | -1.59% | 0.85 | 1.08% |
| 2025-10-27 | 5.66 | 5.69 | 5.58 | 5.66 | 0.00% | 0.91 | 1.15% |
| 2025-10-24 | 5.77 | 5.78 | 5.64 | 5.66 | -1.74% | 0.91 | 1.14% |