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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.69 | 41.78 | 41.14 | 41.17 | -0.94% | 1.96 | 0.27% |
| 2025-11-19 | 42.01 | 42.17 | 41.36 | 41.56 | -1.49% | 2.25 | 0.31% |
| 2025-11-18 | 42.08 | 42.59 | 41.81 | 42.19 | 0.00% | 2.12 | 0.29% |
| 2025-11-17 | 43.03 | 43.03 | 41.92 | 42.19 | -2.22% | 3.13 | 0.42% |
| 2025-11-14 | 43.42 | 43.75 | 43.00 | 43.15 | -1.15% | 3.37 | 0.44% |
| 2025-11-13 | 43.10 | 43.78 | 42.46 | 43.65 | +1.99% | 5.04 | 0.67% |
| 2025-11-12 | 42.92 | 43.38 | 42.49 | 42.80 | +0.47% | 4.59 | 0.61% |
| 2025-11-11 | 42.29 | 42.85 | 41.94 | 42.60 | +0.31% | 4.30 | 0.58% |
| 2025-11-10 | 40.39 | 42.88 | 40.39 | 42.47 | +5.38% | 7.37 | 1.00% |
| 2025-11-07 | 40.00 | 40.51 | 39.83 | 40.30 | +0.20% | 2.21 | 0.31% |
| 2025-11-06 | 40.62 | 40.78 | 39.90 | 40.22 | -0.98% | 3.54 | 0.50% |
| 2025-11-05 | 40.50 | 41.18 | 40.30 | 40.62 | -0.64% | 2.59 | 0.36% |
| 2025-11-04 | 41.58 | 41.64 | 40.70 | 40.88 | -1.83% | 3.11 | 0.43% |
| 2025-11-03 | 41.67 | 42.29 | 41.35 | 41.64 | +0.14% | 5.43 | 0.74% |
| 2025-10-31 | 40.51 | 41.98 | 40.22 | 41.58 | +2.57% | 6.29 | 0.87% |
| 2025-10-30 | 40.78 | 41.07 | 40.31 | 40.54 | -0.64% | 3.48 | 0.49% |
| 2025-10-29 | 39.74 | 40.86 | 39.63 | 40.80 | +2.69% | 4.50 | 0.64% |
| 2025-10-28 | 40.05 | 40.62 | 39.57 | 39.73 | -0.50% | 4.01 | 0.57% |
| 2025-10-27 | 40.18 | 40.36 | 39.65 | 39.93 | +0.86% | 3.09 | 0.44% |
| 2025-10-24 | 39.79 | 40.00 | 39.51 | 39.59 | -0.53% | 2.27 | 0.33% |