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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.75 | 5.80 | 5.69 | 5.76 | -0.17% | 0.87 | 1.07% |
| 2025-10-22 | 5.68 | 5.81 | 5.65 | 5.77 | +1.58% | 1.44 | 1.78% |
| 2025-10-21 | 5.62 | 5.71 | 5.61 | 5.68 | +0.71% | 0.82 | 1.02% |
| 2025-10-20 | 5.61 | 5.65 | 5.53 | 5.64 | +0.71% | 0.75 | 0.96% |
| 2025-10-17 | 5.62 | 5.67 | 5.59 | 5.60 | -0.36% | 0.95 | 1.20% |
| 2025-10-16 | 5.60 | 5.64 | 5.57 | 5.62 | +0.36% | 0.80 | 1.01% |
| 2025-10-15 | 5.47 | 5.66 | 5.45 | 5.60 | +2.38% | 1.25 | 1.59% |
| 2025-10-14 | 5.47 | 5.50 | 5.44 | 5.47 | +0.37% | 0.62 | 0.80% |
| 2025-10-13 | 5.40 | 5.46 | 5.33 | 5.45 | -0.73% | 0.63 | 0.83% |
| 2025-10-10 | 5.48 | 5.51 | 5.44 | 5.49 | +0.37% | 0.66 | 0.86% |
| 2025-10-09 | 5.45 | 5.52 | 5.39 | 5.47 | +2.63% | 0.89 | 1.16% |
| 2025-09-30 | 5.34 | 5.35 | 5.31 | 5.33 | +0.19% | 0.44 | 0.59% |
| 2025-09-29 | 5.34 | 5.35 | 5.24 | 5.32 | 0.00% | 0.50 | 0.67% |
| 2025-09-26 | 5.32 | 5.36 | 5.28 | 5.32 | -0.56% | 0.51 | 0.67% |
| 2025-09-25 | 5.41 | 5.44 | 5.32 | 5.35 | -1.11% | 0.54 | 0.71% |
| 2025-09-24 | 5.36 | 5.45 | 5.35 | 5.41 | +0.37% | 0.59 | 0.78% |
| 2025-09-23 | 5.47 | 5.49 | 5.31 | 5.39 | -1.82% | 0.69 | 0.92% |
| 2025-09-22 | 5.53 | 5.57 | 5.46 | 5.49 | -0.18% | 0.51 | 0.65% |
| 2025-09-19 | 5.55 | 5.56 | 5.46 | 5.50 | -0.90% | 0.62 | 0.81% |
| 2025-09-18 | 5.63 | 5.64 | 5.49 | 5.55 | -1.42% | 1.00 | 1.27% |