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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.14 | 13.31 | 13.12 | 13.20 | -0.15% | 0.62 | 0.63% |
| 2025-12-17 | 13.22 | 13.33 | 12.97 | 13.22 | 0.00% | 1.13 | 1.15% |
| 2025-12-16 | 13.56 | 13.57 | 13.16 | 13.22 | -2.42% | 1.08 | 1.09% |
| 2025-12-15 | 13.77 | 13.84 | 13.47 | 13.55 | -2.29% | 1.33 | 1.30% |
| 2025-12-12 | 13.86 | 13.93 | 13.67 | 13.87 | 0.00% | 1.61 | 1.56% |
| 2025-12-11 | 14.36 | 14.38 | 13.70 | 13.87 | -3.26% | 2.11 | 2.03% |
| 2025-12-10 | 14.71 | 14.72 | 14.27 | 14.33 | -1.64% | 1.07 | 0.99% |
| 2025-12-09 | 14.71 | 14.87 | 14.52 | 14.57 | -0.95% | 0.86 | 0.78% |
| 2025-12-08 | 14.99 | 15.16 | 14.67 | 14.71 | -0.54% | 1.03 | 0.93% |
| 2025-12-05 | 14.70 | 14.81 | 14.51 | 14.79 | -0.07% | 0.80 | 0.73% |
| 2025-12-04 | 14.81 | 14.90 | 14.64 | 14.80 | -0.20% | 0.77 | 0.70% |
| 2025-12-03 | 14.91 | 14.96 | 14.68 | 14.83 | -0.40% | 0.73 | 0.66% |
| 2025-12-02 | 15.18 | 15.26 | 14.85 | 14.89 | -1.83% | 0.78 | 0.70% |
| 2025-12-01 | 15.32 | 15.52 | 15.11 | 15.17 | +0.07% | 1.34 | 1.18% |
| 2025-11-28 | 14.65 | 15.16 | 14.48 | 15.16 | +3.53% | 1.53 | 1.37% |
| 2025-11-27 | 14.61 | 14.71 | 14.40 | 14.64 | +0.20% | 0.91 | 0.84% |
| 2025-11-26 | 14.65 | 14.85 | 14.52 | 14.61 | -0.20% | 0.94 | 0.85% |
| 2025-11-25 | 14.90 | 14.99 | 14.62 | 14.64 | -1.14% | 0.97 | 0.88% |
| 2025-11-24 | 14.70 | 14.99 | 14.63 | 14.81 | +0.74% | 0.89 | 0.80% |
| 2025-11-21 | 15.00 | 15.16 | 14.64 | 14.70 | -2.31% | 1.00 | 0.90% |