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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.25 | 43.49 | 42.40 | 42.64 | -2.25% | 8.54 | 1.13% |
| 2025-07-22 | 44.03 | 44.75 | 43.44 | 43.62 | -1.04% | 5.96 | 0.77% |
| 2025-07-21 | 44.25 | 44.53 | 43.47 | 44.07 | -0.80% | 6.07 | 0.78% |
| 2025-07-18 | 43.58 | 44.70 | 43.04 | 44.43 | +1.96% | 8.17 | 1.05% |
| 2025-07-17 | 41.69 | 43.64 | 41.10 | 43.58 | +3.46% | 12.65 | 1.67% |
| 2025-07-16 | 41.65 | 42.31 | 41.38 | 42.12 | +4.66% | 13.51 | 1.82% |
| 2025-07-15 | 40.18 | 40.40 | 39.47 | 40.25 | +0.42% | 5.66 | 0.80% |
| 2025-07-14 | 39.80 | 40.46 | 39.62 | 40.08 | +0.70% | 4.36 | 0.61% |
| 2025-07-11 | 39.51 | 40.12 | 39.40 | 39.80 | +0.73% | 4.04 | 0.57% |
| 2025-07-10 | 39.27 | 39.82 | 39.17 | 39.51 | +0.58% | 3.58 | 0.51% |
| 2025-07-09 | 38.70 | 39.67 | 38.57 | 39.28 | +0.99% | 4.79 | 0.69% |
| 2025-07-08 | 39.14 | 39.69 | 38.70 | 38.90 | -1.06% | 5.71 | 0.83% |
| 2025-07-07 | 40.38 | 40.74 | 39.15 | 39.31 | -2.77% | 5.19 | 0.74% |
| 2025-07-04 | 40.02 | 40.86 | 39.88 | 40.43 | +1.02% | 4.84 | 0.68% |
| 2025-07-03 | 39.87 | 40.33 | 39.37 | 40.03 | +0.62% | 3.76 | 0.53% |
| 2025-07-02 | 40.79 | 41.17 | 39.62 | 39.78 | -2.46% | 5.61 | 0.79% |
| 2025-07-01 | 40.13 | 40.88 | 39.96 | 40.78 | +1.88% | 5.82 | 0.81% |
| 2025-06-30 | 39.94 | 40.11 | 39.52 | 40.03 | -0.07% | 4.32 | 0.61% |
| 2025-06-27 | 39.72 | 40.23 | 39.55 | 40.06 | +0.60% | 3.83 | 0.54% |
| 2025-06-26 | 39.95 | 40.20 | 39.59 | 39.82 | -0.96% | 4.08 | 0.58% |