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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 41.26 | 42.08 | 41.01 | 41.22 | +0.38% | 6.69 | 0.90% |
| 2025-05-26 | 42.47 | 42.78 | 40.73 | 41.06 | -3.30% | 8.34 | 1.12% |
| 2025-05-23 | 41.60 | 43.07 | 41.55 | 42.46 | +2.46% | 9.81 | 1.29% |
| 2025-05-22 | 41.01 | 41.64 | 40.75 | 41.44 | +0.57% | 5.34 | 0.72% |
| 2025-05-21 | 40.13 | 41.43 | 39.91 | 41.21 | +2.43% | 6.10 | 0.83% |
| 2025-05-20 | 39.81 | 40.52 | 39.59 | 40.23 | +1.73% | 7.08 | 0.99% |
| 2025-05-19 | 39.64 | 39.95 | 39.04 | 39.55 | -0.49% | 4.33 | 0.61% |
| 2025-05-16 | 38.34 | 39.80 | 38.00 | 39.74 | +3.33% | 7.81 | 1.11% |
| 2025-05-15 | 38.29 | 39.36 | 38.27 | 38.46 | +0.13% | 5.70 | 0.82% |
| 2025-05-14 | 38.04 | 38.52 | 37.70 | 38.41 | +0.59% | 4.25 | 0.62% |
| 2025-05-13 | 37.69 | 38.74 | 37.45 | 38.19 | +3.58% | 7.58 | 1.11% |
| 2025-05-12 | 37.95 | 37.99 | 36.64 | 36.86 | -2.86% | 6.26 | 0.95% |
| 2025-05-09 | 38.15 | 38.96 | 37.95 | 37.95 | -0.67% | 4.40 | 0.64% |
| 2025-05-08 | 38.18 | 38.91 | 38.02 | 38.20 | +0.08% | 3.10 | 0.45% |
| 2025-05-07 | 38.17 | 39.29 | 37.93 | 38.18 | +0.85% | 6.89 | 1.00% |
| 2025-05-06 | 38.31 | 38.34 | 37.49 | 37.85 | -0.46% | 4.48 | 0.66% |