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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.34 | 14.51 | 14.24 | 14.31 | -0.35% | 1.18 | 1.10% |
| 2026-01-16 | 14.59 | 14.64 | 14.27 | 14.36 | -1.23% | 1.17 | 1.09% |
| 2026-01-15 | 14.79 | 14.81 | 14.50 | 14.54 | -0.88% | 1.06 | 0.97% |
| 2026-01-14 | 14.67 | 15.06 | 14.59 | 14.67 | -0.54% | 2.60 | 2.34% |
| 2026-01-13 | 14.50 | 14.77 | 14.46 | 14.75 | +1.71% | 1.92 | 1.75% |
| 2026-01-12 | 14.52 | 14.59 | 14.31 | 14.50 | +0.62% | 1.53 | 1.41% |
| 2026-01-09 | 14.40 | 14.84 | 14.25 | 14.41 | +0.55% | 1.62 | 1.50% |
| 2026-01-08 | 13.96 | 14.45 | 13.95 | 14.33 | +2.78% | 1.40 | 1.32% |
| 2026-01-07 | 14.04 | 14.17 | 13.94 | 13.95 | -0.64% | 1.01 | 0.96% |
| 2026-01-06 | 13.97 | 14.09 | 13.81 | 14.04 | +0.86% | 1.30 | 1.24% |
| 2026-01-05 | 13.77 | 13.95 | 13.67 | 13.92 | +1.89% | 1.44 | 1.39% |
| 2025-12-31 | 13.31 | 13.86 | 13.23 | 13.66 | +2.84% | 1.45 | 1.43% |
| 2025-12-30 | 13.49 | 13.57 | 13.27 | 13.28 | -1.98% | 1.04 | 1.04% |
| 2025-12-29 | 13.45 | 13.62 | 13.40 | 13.55 | +0.74% | 1.01 | 1.00% |
| 2025-12-26 | 13.62 | 13.69 | 13.42 | 13.45 | -1.24% | 0.75 | 0.74% |
| 2025-12-25 | 13.35 | 13.66 | 13.29 | 13.62 | +2.01% | 0.84 | 0.83% |
| 2025-12-24 | 13.24 | 13.37 | 13.16 | 13.35 | +1.13% | 0.67 | 0.68% |
| 2025-12-23 | 13.21 | 13.35 | 13.14 | 13.20 | 0.00% | 1.11 | 1.12% |
| 2025-12-22 | 13.40 | 13.50 | 13.18 | 13.20 | -1.56% | 1.46 | 1.47% |
| 2025-12-19 | 13.21 | 13.67 | 13.02 | 13.41 | +1.58% | 1.51 | 1.51% |