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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.15 | 14.36 | 14.14 | 14.26 | +1.06% | 0.85 | 0.80% |
| 2025-05-26 | 14.38 | 14.43 | 14.05 | 14.12 | -2.20% | 1.53 | 1.44% |
| 2025-05-23 | 14.38 | 14.73 | 14.34 | 14.43 | +0.69% | 1.56 | 1.43% |
| 2025-05-22 | 14.53 | 14.73 | 14.26 | 14.33 | -1.97% | 1.70 | 1.57% |
| 2025-05-21 | 14.01 | 14.76 | 13.86 | 14.62 | +4.54% | 2.19 | 2.02% |
| 2025-05-20 | 13.93 | 14.14 | 13.93 | 13.99 | +0.07% | 1.09 | 1.03% |
| 2025-05-19 | 14.34 | 14.40 | 13.89 | 13.98 | -2.83% | 1.47 | 1.40% |
| 2025-05-16 | 14.39 | 14.53 | 14.25 | 14.38 | -0.07% | 0.95 | 0.88% |
| 2025-05-15 | 13.99 | 14.51 | 13.94 | 14.39 | +2.83% | 2.16 | 2.02% |
| 2025-05-14 | 14.02 | 14.06 | 13.89 | 14.00 | -0.35% | 1.03 | 0.98% |
| 2025-05-13 | 13.91 | 14.18 | 13.90 | 14.05 | +1.22% | 1.20 | 1.14% |
| 2025-05-12 | 14.63 | 14.74 | 13.78 | 13.88 | -5.60% | 3.69 | 3.52% |
| 2025-05-09 | 14.74 | 14.93 | 14.57 | 14.70 | -0.13% | 0.88 | 0.79% |
| 2025-05-08 | 14.67 | 15.02 | 14.64 | 14.72 | +0.20% | 1.21 | 1.09% |
| 2025-05-07 | 14.80 | 14.97 | 14.52 | 14.69 | -0.20% | 1.13 | 1.03% |
| 2025-05-06 | 14.92 | 15.03 | 14.66 | 14.72 | -0.74% | 1.31 | 1.18% |