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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.99 | 45.74 | 44.83 | 45.42 | -0.28% | 6.01 | 0.75% |
| 2025-08-19 | 44.07 | 46.97 | 44.07 | 45.55 | +3.91% | 12.04 | 1.49% |
| 2025-08-18 | 42.65 | 43.91 | 42.58 | 43.84 | +2.77% | 6.33 | 0.83% |
| 2025-08-15 | 42.39 | 43.01 | 42.15 | 42.65 | +0.51% | 4.03 | 0.54% |
| 2025-08-14 | 43.05 | 43.14 | 42.36 | 42.44 | -1.36% | 5.10 | 0.68% |
| 2025-08-13 | 42.05 | 43.52 | 41.90 | 43.02 | +2.31% | 7.47 | 0.99% |
| 2025-08-12 | 42.31 | 42.58 | 41.75 | 42.05 | -0.35% | 4.01 | 0.54% |
| 2025-08-11 | 42.05 | 42.53 | 41.95 | 42.20 | +0.19% | 4.17 | 0.56% |
| 2025-08-08 | 42.45 | 42.61 | 42.06 | 42.12 | -1.32% | 3.55 | 0.48% |
| 2025-08-07 | 43.41 | 43.80 | 42.47 | 42.68 | -2.18% | 5.61 | 0.74% |
| 2025-08-06 | 44.87 | 45.35 | 43.54 | 43.64 | -3.00% | 5.57 | 0.71% |
| 2025-08-05 | 43.84 | 45.26 | 43.44 | 44.99 | +3.66% | 6.12 | 0.78% |
| 2025-08-04 | 43.12 | 43.59 | 42.55 | 43.40 | +0.07% | 3.81 | 0.50% |
| 2025-08-01 | 43.93 | 44.83 | 43.12 | 43.37 | -1.29% | 5.10 | 0.66% |
| 2025-07-31 | 44.51 | 44.93 | 43.81 | 43.93 | -1.29% | 5.45 | 0.70% |
| 2025-07-30 | 44.32 | 45.62 | 43.85 | 44.51 | -0.31% | 7.21 | 0.91% |
| 2025-07-29 | 43.54 | 44.90 | 43.15 | 44.65 | +2.64% | 8.42 | 1.08% |
| 2025-07-28 | 42.30 | 44.00 | 42.23 | 43.50 | +2.64% | 7.17 | 0.94% |
| 2025-07-25 | 42.72 | 43.27 | 42.25 | 42.38 | -0.70% | 4.58 | 0.61% |
| 2025-07-24 | 42.84 | 43.12 | 42.25 | 42.67 | +0.09% | 4.96 | 0.66% |