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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.75 | 42.35 | 41.45 | 42.05 | +1.07% | 3.98 | 0.54% |
| 2025-09-16 | 42.38 | 42.48 | 41.45 | 41.60 | -1.71% | 4.76 | 0.65% |
| 2025-09-15 | 42.45 | 43.41 | 42.11 | 42.33 | -0.54% | 3.89 | 0.52% |
| 2025-09-12 | 42.51 | 43.09 | 42.16 | 42.56 | +0.30% | 3.82 | 0.51% |
| 2025-09-11 | 41.45 | 42.51 | 40.23 | 42.43 | +1.16% | 6.47 | 0.88% |
| 2025-09-10 | 42.21 | 42.84 | 41.73 | 41.94 | -0.52% | 4.40 | 0.59% |
| 2025-09-09 | 43.34 | 43.86 | 42.16 | 42.16 | -2.88% | 4.70 | 0.62% |
| 2025-09-08 | 43.32 | 43.91 | 42.94 | 43.41 | +0.32% | 4.55 | 0.59% |
| 2025-09-05 | 42.21 | 43.34 | 41.80 | 43.27 | +2.54% | 4.82 | 0.64% |
| 2025-09-04 | 44.98 | 45.20 | 41.74 | 42.20 | -5.55% | 7.65 | 1.01% |
| 2025-09-03 | 44.46 | 45.77 | 44.33 | 44.68 | +0.51% | 7.08 | 0.89% |
| 2025-09-02 | 45.22 | 46.22 | 43.96 | 44.45 | -1.39% | 9.05 | 1.13% |
| 2025-09-01 | 43.98 | 45.28 | 43.66 | 45.07 | +2.60% | 9.02 | 1.14% |
| 2025-08-29 | 43.24 | 44.71 | 43.24 | 43.93 | +0.96% | 7.10 | 0.92% |
| 2025-08-28 | 43.90 | 44.43 | 41.76 | 43.52 | -0.88% | 10.03 | 1.33% |
| 2025-08-27 | 45.34 | 45.46 | 43.89 | 43.90 | -3.17% | 6.68 | 0.85% |
| 2025-08-26 | 45.80 | 46.23 | 45.22 | 45.34 | -0.97% | 4.90 | 0.61% |
| 2025-08-25 | 45.27 | 46.10 | 45.02 | 45.79 | +1.18% | 5.97 | 0.74% |
| 2025-08-22 | 45.50 | 45.77 | 45.08 | 45.25 | -0.17% | 4.48 | 0.56% |
| 2025-08-21 | 45.50 | 45.86 | 45.22 | 45.33 | -0.20% | 5.07 | 0.63% |