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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.65 | 17.96 | 17.28 | 17.54 | -0.62% | 2.59 | 1.98% |
| 2025-08-19 | 17.62 | 18.15 | 17.58 | 17.64 | +0.40% | 3.59 | 2.70% |
| 2025-08-18 | 17.96 | 18.01 | 17.40 | 17.57 | -2.32% | 4.63 | 3.50% |
| 2025-08-15 | 17.95 | 18.53 | 17.90 | 17.99 | -1.04% | 4.92 | 3.63% |
| 2025-08-14 | 17.61 | 18.57 | 17.50 | 18.18 | +4.22% | 6.39 | 4.71% |
| 2025-08-13 | 16.97 | 17.53 | 16.93 | 17.45 | +2.57% | 3.56 | 2.76% |
| 2025-08-12 | 17.10 | 17.39 | 16.87 | 17.01 | -0.81% | 1.90 | 1.49% |
| 2025-08-11 | 17.08 | 17.26 | 17.00 | 17.15 | +0.35% | 2.03 | 1.58% |
| 2025-08-08 | 17.23 | 17.26 | 16.80 | 17.09 | -1.04% | 2.47 | 1.94% |
| 2025-08-07 | 17.86 | 18.17 | 17.13 | 17.27 | -4.30% | 5.03 | 3.84% |
| 2025-08-06 | 17.50 | 18.24 | 17.32 | 18.04 | +3.77% | 6.03 | 4.51% |
| 2025-08-05 | 17.40 | 17.74 | 17.16 | 17.39 | +0.17% | 5.03 | 3.87% |
| 2025-08-04 | 17.10 | 17.65 | 16.99 | 17.36 | +3.37% | 6.48 | 5.01% |
| 2025-08-01 | 16.69 | 17.46 | 16.69 | 16.79 | -0.06% | 6.09 | 4.79% |
| 2025-07-31 | 17.50 | 17.81 | 16.70 | 16.80 | -3.98% | 8.45 | 6.56% |
| 2025-07-30 | 16.18 | 17.50 | 16.18 | 17.50 | +10.00% | 3.66 | 2.83% |
| 2025-07-29 | 15.59 | 15.99 | 15.42 | 15.90 | +2.24% | 2.05 | 1.74% |
| 2025-07-28 | 15.62 | 15.75 | 15.51 | 15.56 | -0.45% | 1.37 | 1.17% |
| 2025-07-25 | 15.56 | 15.88 | 15.44 | 15.63 | +0.64% | 1.80 | 1.54% |
| 2025-07-24 | 15.48 | 15.72 | 15.41 | 15.53 | -0.06% | 1.49 | 1.28% |