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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.98 | 40.50 | 39.72 | 40.31 | +0.67% | 1.91 | 0.27% |
| 2025-12-17 | 39.37 | 40.15 | 39.29 | 40.04 | +1.70% | 2.19 | 0.31% |
| 2025-12-16 | 40.05 | 40.24 | 39.30 | 39.37 | -1.67% | 2.72 | 0.39% |
| 2025-12-15 | 41.24 | 41.70 | 40.00 | 40.04 | -3.40% | 3.83 | 0.54% |
| 2025-12-12 | 41.15 | 41.45 | 40.85 | 41.45 | +0.70% | 2.13 | 0.29% |
| 2025-12-11 | 41.60 | 41.70 | 41.13 | 41.16 | -1.06% | 1.52 | 0.21% |
| 2025-12-10 | 41.63 | 41.71 | 41.16 | 41.60 | -0.34% | 1.70 | 0.23% |
| 2025-12-09 | 42.58 | 43.05 | 41.60 | 41.74 | -1.83% | 2.93 | 0.40% |
| 2025-12-08 | 42.58 | 43.07 | 42.09 | 42.52 | +0.93% | 2.94 | 0.39% |
| 2025-12-05 | 42.38 | 42.46 | 41.70 | 42.13 | -0.59% | 2.16 | 0.29% |
| 2025-12-04 | 42.55 | 42.96 | 42.33 | 42.38 | -0.40% | 1.80 | 0.24% |
| 2025-12-03 | 42.66 | 42.77 | 42.20 | 42.55 | 0.00% | 1.70 | 0.23% |
| 2025-12-02 | 42.63 | 42.98 | 42.44 | 42.55 | -0.58% | 1.62 | 0.22% |
| 2025-12-01 | 41.81 | 42.88 | 41.66 | 42.80 | +1.90% | 3.30 | 0.44% |
| 2025-11-28 | 41.40 | 42.13 | 41.11 | 42.00 | +1.69% | 2.54 | 0.35% |
| 2025-11-27 | 41.41 | 41.57 | 40.95 | 41.30 | -0.36% | 2.47 | 0.34% |
| 2025-11-26 | 40.98 | 41.90 | 40.97 | 41.45 | +1.17% | 2.34 | 0.32% |
| 2025-11-25 | 41.08 | 41.32 | 40.91 | 40.97 | -0.49% | 2.18 | 0.30% |
| 2025-11-24 | 40.70 | 41.44 | 40.52 | 41.17 | +2.01% | 3.61 | 0.50% |
| 2025-11-21 | 41.00 | 41.22 | 39.87 | 40.36 | -1.97% | 3.60 | 0.51% |