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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.58 | 15.71 | 15.43 | 15.54 | -1.14% | 2.26 | 1.94% |
| 2025-07-22 | 15.33 | 15.77 | 15.33 | 15.72 | +2.13% | 2.89 | 2.47% |
| 2025-07-21 | 15.14 | 15.57 | 14.89 | 15.39 | +1.84% | 2.24 | 1.97% |
| 2025-07-18 | 15.02 | 15.11 | 14.77 | 15.11 | 0.00% | 1.51 | 1.35% |
| 2025-07-17 | 14.97 | 15.18 | 14.80 | 15.11 | +0.86% | 2.30 | 2.05% |
| 2025-07-16 | 14.40 | 14.99 | 14.31 | 14.98 | +3.79% | 3.80 | 3.44% |
| 2025-07-15 | 14.17 | 14.47 | 13.92 | 14.43 | +1.40% | 1.85 | 1.74% |
| 2025-07-14 | 14.23 | 14.33 | 14.14 | 14.23 | -0.28% | 1.09 | 1.03% |
| 2025-07-11 | 14.26 | 14.49 | 14.21 | 14.27 | +0.07% | 1.21 | 1.13% |
| 2025-07-10 | 14.23 | 14.53 | 14.14 | 14.26 | +0.28% | 1.53 | 1.42% |
| 2025-07-09 | 14.28 | 14.33 | 14.14 | 14.22 | -0.35% | 1.19 | 1.12% |
| 2025-07-08 | 14.32 | 14.56 | 14.12 | 14.27 | -0.49% | 1.80 | 1.69% |
| 2025-07-07 | 14.87 | 14.96 | 14.30 | 14.34 | -3.15% | 2.29 | 2.11% |
| 2025-07-04 | 14.54 | 15.01 | 14.41 | 14.81 | +1.85% | 2.23 | 2.02% |
| 2025-07-03 | 14.35 | 14.71 | 14.24 | 14.54 | +1.32% | 1.74 | 1.60% |
| 2025-07-02 | 14.54 | 14.68 | 14.26 | 14.35 | -1.63% | 1.21 | 1.13% |
| 2025-07-01 | 14.42 | 14.63 | 14.30 | 14.59 | +2.02% | 1.80 | 1.66% |
| 2025-06-30 | 14.26 | 14.33 | 14.13 | 14.30 | +0.28% | 0.96 | 0.91% |
| 2025-06-27 | 14.21 | 14.36 | 14.21 | 14.26 | +0.14% | 0.73 | 0.68% |
| 2025-06-26 | 14.37 | 14.43 | 14.18 | 14.24 | -1.38% | 1.28 | 1.20% |