华东医药 sz.000963
29.13
-0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.13 | 29.36 | 29.00 | 29.13 | -0.31% | 2.31 | 0.45% |
| 2026-05-22 | 29.65 | 29.83 | 28.92 | 29.22 | -1.42% | 3.90 | 0.76% |
| 2026-05-21 | 29.65 | 30.12 | 29.59 | 29.64 | 0.00% | 4.21 | 0.81% |
| 2026-05-20 | 30.01 | 30.01 | 29.38 | 29.64 | -1.63% | 3.96 | 0.76% |
| 2026-05-19 | 30.06 | 30.52 | 29.99 | 30.13 | +0.07% | 2.89 | 0.55% |
| 2026-05-18 | 31.00 | 31.00 | 29.80 | 30.11 | -3.80% | 5.78 | 1.09% |
| 2026-05-15 | 32.65 | 32.78 | 31.06 | 31.30 | -4.57% | 6.58 | 1.18% |
| 2026-05-14 | 33.27 | 33.37 | 32.80 | 32.80 | -1.41% | 3.82 | 0.66% |
| 2026-05-13 | 33.59 | 33.59 | 33.20 | 33.27 | -0.86% | 3.60 | 0.62% |
| 2026-05-12 | 33.32 | 34.10 | 33.10 | 33.56 | +0.39% | 6.78 | 1.15% |
| 2026-05-11 | 33.20 | 33.56 | 33.00 | 33.43 | +0.51% | 6.22 | 1.07% |
| 2026-05-08 | 33.31 | 33.36 | 33.19 | 33.26 | -0.12% | 2.22 | 0.38% |
| 2026-05-07 | 33.40 | 33.47 | 33.28 | 33.30 | 0.00% | 3.73 | 0.64% |
| 2026-05-06 | 33.20 | 33.35 | 33.11 | 33.30 | -0.15% | 4.76 | 0.82% |
| 2026-04-30 | 33.52 | 33.59 | 33.20 | 33.35 | -0.57% | 4.41 | 0.75% |
| 2026-04-29 | 33.71 | 33.72 | 33.13 | 33.54 | -0.62% | 4.75 | 0.81% |
| 2026-04-28 | 34.28 | 34.80 | 33.62 | 33.75 | -1.34% | 6.06 | 1.01% |
| 2026-04-27 | 35.01 | 35.10 | 34.07 | 34.21 | -2.76% | 5.19 | 0.86% |
| 2026-04-24 | 34.35 | 35.59 | 34.19 | 35.18 | +3.20% | 8.35 | 1.36% |
| 2026-04-23 | 34.18 | 34.58 | 34.00 | 34.09 | -0.20% | 3.69 | 0.61% |