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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.57 | 38.79 | 38.37 | 38.48 | -0.52% | 3.53 | 0.52% |
| 2026-01-16 | 38.93 | 39.02 | 38.61 | 38.68 | -0.54% | 3.43 | 0.50% |
| 2026-01-15 | 39.00 | 39.33 | 38.81 | 38.89 | -0.54% | 3.19 | 0.47% |
| 2026-01-14 | 39.87 | 40.15 | 38.88 | 39.10 | -1.93% | 7.37 | 1.06% |
| 2026-01-13 | 39.53 | 40.49 | 39.51 | 39.87 | +0.89% | 6.78 | 0.96% |
| 2026-01-12 | 39.85 | 40.17 | 39.26 | 39.52 | -0.28% | 4.78 | 0.69% |
| 2026-01-09 | 39.05 | 39.68 | 38.83 | 39.63 | +1.49% | 4.54 | 0.66% |
| 2026-01-08 | 39.20 | 39.32 | 38.92 | 39.05 | -0.28% | 3.21 | 0.47% |
| 2026-01-07 | 39.60 | 39.84 | 39.03 | 39.16 | -1.06% | 3.76 | 0.54% |
| 2026-01-06 | 39.51 | 39.82 | 39.14 | 39.58 | -0.20% | 3.63 | 0.53% |
| 2026-01-05 | 39.45 | 39.86 | 39.20 | 39.66 | +0.53% | 3.75 | 0.54% |
| 2025-12-31 | 38.81 | 39.46 | 38.72 | 39.45 | +1.00% | 3.61 | 0.52% |
| 2025-12-30 | 38.39 | 39.09 | 38.16 | 39.06 | +1.27% | 3.30 | 0.49% |
| 2025-12-29 | 39.60 | 39.61 | 38.00 | 38.57 | -2.85% | 6.41 | 0.95% |
| 2025-12-26 | 40.04 | 40.04 | 39.66 | 39.70 | -0.82% | 1.89 | 0.27% |
| 2025-12-25 | 39.97 | 40.10 | 39.73 | 40.03 | +0.07% | 1.56 | 0.22% |
| 2025-12-24 | 40.30 | 40.40 | 39.89 | 40.00 | -0.74% | 1.95 | 0.28% |
| 2025-12-23 | 40.70 | 40.94 | 40.29 | 40.30 | -0.59% | 1.98 | 0.28% |
| 2025-12-22 | 40.60 | 40.74 | 40.33 | 40.54 | -0.15% | 1.46 | 0.20% |
| 2025-12-19 | 40.28 | 40.80 | 40.20 | 40.60 | +0.72% | 1.69 | 0.24% |