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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.73 | 14.01 | 13.60 | 13.86 | +0.58% | 2.48 | 2.41% |
| 2026-04-21 | 13.89 | 14.02 | 13.71 | 13.78 | -0.93% | 2.17 | 2.10% |
| 2026-04-20 | 13.90 | 14.17 | 13.80 | 13.91 | -0.07% | 2.24 | 2.14% |
| 2026-04-17 | 14.04 | 14.15 | 13.83 | 13.92 | -1.62% | 2.35 | 2.25% |
| 2026-04-16 | 14.24 | 14.30 | 14.02 | 14.15 | -2.87% | 3.62 | 3.43% |
| 2026-04-15 | 14.33 | 14.57 | 14.02 | 14.56 | +3.10% | 6.00 | 5.59% |
| 2026-04-14 | 13.78 | 14.15 | 13.73 | 14.13 | +2.67% | 3.51 | 3.36% |
| 2026-04-13 | 13.98 | 13.98 | 13.62 | 13.76 | -0.36% | 2.41 | 2.34% |
| 2026-04-10 | 13.72 | 14.07 | 13.55 | 13.81 | +0.22% | 3.68 | 3.57% |
| 2026-04-09 | 14.04 | 14.51 | 13.72 | 13.78 | -2.74% | 4.84 | 4.63% |
| 2026-04-08 | 14.51 | 14.60 | 14.04 | 14.17 | -1.32% | 5.06 | 4.75% |
| 2026-04-07 | 14.08 | 14.56 | 13.81 | 14.35 | -0.96% | 5.33 | 5.03% |
| 2026-04-03 | 14.92 | 14.99 | 14.39 | 14.49 | -5.63% | 6.66 | 6.08% |
| 2026-04-02 | 14.42 | 15.39 | 14.31 | 15.36 | +5.46% | 10.34 | 9.25% |
| 2026-04-01 | 14.05 | 14.71 | 13.94 | 14.56 | +3.46% | 9.17 | 8.54% |
| 2026-03-31 | 14.88 | 14.91 | 13.92 | 14.08 | -2.21% | 10.34 | 9.61% |
| 2026-03-30 | 14.39 | 14.39 | 14.39 | 14.39 | +10.03% | 2.08 | 1.93% |
| 2026-03-27 | 12.39 | 13.14 | 12.39 | 13.08 | +4.69% | 1.64 | 1.70% |
| 2026-03-26 | 12.80 | 12.87 | 12.23 | 12.50 | -1.64% | 1.33 | 1.41% |
| 2026-03-25 | 12.63 | 12.80 | 12.61 | 12.70 | +0.55% | 0.93 | 0.98% |