东诚药业 sz.002675
12.51
-1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.64 | 12.66 | 12.43 | 12.51 | -1.42% | 1.03 | 1.11% |
| 2026-05-22 | 12.71 | 12.79 | 12.61 | 12.69 | -0.24% | 0.96 | 1.02% |
| 2026-05-21 | 12.88 | 13.03 | 12.62 | 12.72 | -1.24% | 1.20 | 1.25% |
| 2026-05-20 | 12.68 | 12.96 | 12.58 | 12.88 | +1.66% | 1.20 | 1.26% |
| 2026-05-19 | 12.68 | 12.89 | 12.59 | 12.67 | 0.00% | 0.87 | 0.92% |
| 2026-05-18 | 12.56 | 12.68 | 12.42 | 12.67 | +0.96% | 0.96 | 1.02% |
| 2026-05-15 | 12.71 | 12.81 | 12.50 | 12.55 | -1.34% | 1.09 | 1.16% |
| 2026-05-14 | 12.88 | 12.95 | 12.68 | 12.72 | -1.32% | 1.36 | 1.44% |
| 2026-05-13 | 12.87 | 12.95 | 12.73 | 12.89 | 0.00% | 0.99 | 1.04% |
| 2026-05-12 | 13.09 | 13.11 | 12.78 | 12.89 | -1.83% | 1.66 | 1.73% |
| 2026-05-11 | 13.03 | 13.22 | 12.86 | 13.13 | +0.61% | 1.85 | 1.91% |
| 2026-05-08 | 13.04 | 13.25 | 12.99 | 13.05 | +0.15% | 1.50 | 1.54% |
| 2026-05-07 | 13.03 | 13.20 | 12.97 | 13.03 | +0.08% | 1.42 | 1.46% |
| 2026-05-06 | 12.99 | 13.24 | 12.91 | 13.02 | +0.23% | 1.43 | 1.47% |
| 2026-04-30 | 13.30 | 13.31 | 12.97 | 12.99 | -2.48% | 1.89 | 1.94% |
| 2026-04-29 | 13.30 | 13.45 | 13.18 | 13.32 | -0.37% | 1.26 | 1.27% |
| 2026-04-28 | 13.29 | 13.67 | 13.27 | 13.37 | +0.60% | 1.71 | 1.70% |
| 2026-04-27 | 13.41 | 13.50 | 13.26 | 13.29 | -1.33% | 1.61 | 1.62% |
| 2026-04-24 | 13.50 | 13.63 | 13.35 | 13.47 | -1.02% | 1.53 | 1.52% |
| 2026-04-23 | 13.73 | 13.95 | 13.58 | 13.61 | -1.79% | 1.88 | 1.84% |