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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.27 | 13.43 | 13.25 | 13.29 | +1.29% | 1.06 | 1.06% |
| 2026-02-13 | 13.30 | 13.35 | 13.12 | 13.12 | -1.20% | 0.85 | 0.86% |
| 2026-02-12 | 13.49 | 13.51 | 13.24 | 13.28 | -1.55% | 1.03 | 1.04% |
| 2026-02-11 | 13.58 | 13.60 | 13.47 | 13.49 | -0.51% | 0.71 | 0.70% |
| 2026-02-10 | 13.53 | 13.62 | 13.47 | 13.56 | +0.37% | 0.71 | 0.70% |
| 2026-02-09 | 13.60 | 13.64 | 13.47 | 13.51 | -0.15% | 0.88 | 0.87% |
| 2026-02-06 | 13.57 | 13.87 | 13.50 | 13.53 | -0.15% | 1.10 | 1.08% |
| 2026-02-05 | 13.70 | 13.70 | 13.53 | 13.55 | -0.87% | 0.88 | 0.87% |
| 2026-02-04 | 13.43 | 13.70 | 13.33 | 13.67 | +1.70% | 1.23 | 1.22% |
| 2026-02-03 | 13.47 | 13.52 | 13.32 | 13.44 | +0.15% | 1.06 | 1.06% |
| 2026-02-02 | 13.61 | 13.78 | 13.40 | 13.42 | -1.96% | 1.54 | 1.52% |
| 2026-01-30 | 13.82 | 13.95 | 13.62 | 13.69 | -1.08% | 1.12 | 1.09% |
| 2026-01-29 | 13.90 | 14.10 | 13.77 | 13.84 | -0.07% | 1.26 | 1.21% |
| 2026-01-28 | 14.19 | 14.26 | 13.76 | 13.85 | -2.38% | 1.31 | 1.26% |
| 2026-01-27 | 14.28 | 14.31 | 13.83 | 14.19 | +0.14% | 1.54 | 1.46% |
| 2026-01-26 | 14.47 | 14.49 | 14.10 | 14.17 | -2.06% | 2.05 | 1.93% |
| 2026-01-23 | 14.57 | 14.69 | 14.38 | 14.46 | -0.68% | 2.25 | 2.07% |
| 2026-01-22 | 14.56 | 14.63 | 14.38 | 14.56 | 0.00% | 1.71 | 1.58% |
| 2026-01-21 | 14.19 | 14.70 | 14.14 | 14.56 | +1.88% | 2.74 | 2.54% |
| 2026-01-20 | 14.30 | 14.34 | 14.18 | 14.29 | -0.14% | 1.09 | 1.02% |