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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.53 | 14.57 | 14.21 | 14.36 | -1.30% | 0.96 | 0.90% |
| 2025-10-22 | 14.70 | 14.87 | 14.52 | 14.55 | -1.01% | 0.88 | 0.81% |
| 2025-10-21 | 14.45 | 14.74 | 14.39 | 14.70 | +1.86% | 0.92 | 0.84% |
| 2025-10-20 | 14.52 | 14.56 | 14.26 | 14.43 | +0.14% | 0.78 | 0.73% |
| 2025-10-17 | 14.69 | 14.77 | 14.32 | 14.41 | -0.89% | 1.13 | 1.04% |
| 2025-10-16 | 14.59 | 14.77 | 14.43 | 14.54 | -0.27% | 0.96 | 0.88% |
| 2025-10-15 | 14.43 | 14.64 | 14.34 | 14.58 | +1.31% | 0.88 | 0.81% |
| 2025-10-14 | 14.87 | 14.96 | 14.32 | 14.39 | -3.14% | 1.41 | 1.29% |
| 2025-10-13 | 14.54 | 14.86 | 14.43 | 14.86 | -0.33% | 1.31 | 1.19% |
| 2025-10-10 | 14.90 | 15.09 | 14.81 | 14.91 | +0.40% | 0.91 | 0.82% |
| 2025-10-09 | 15.10 | 15.20 | 14.80 | 14.85 | -1.71% | 1.64 | 1.47% |
| 2025-09-30 | 14.90 | 15.36 | 14.77 | 15.11 | +1.47% | 1.29 | 1.14% |
| 2025-09-29 | 14.73 | 15.05 | 14.54 | 14.89 | +0.94% | 1.29 | 1.16% |
| 2025-09-26 | 14.91 | 15.05 | 14.72 | 14.75 | -1.46% | 1.43 | 1.29% |
| 2025-09-25 | 15.29 | 15.66 | 14.92 | 14.97 | -1.95% | 2.49 | 2.18% |
| 2025-09-24 | 15.26 | 15.27 | 14.84 | 15.27 | +1.86% | 1.41 | 1.24% |
| 2025-09-23 | 15.35 | 15.35 | 14.74 | 14.99 | -2.20% | 1.44 | 1.28% |
| 2025-09-22 | 15.42 | 15.54 | 15.25 | 15.33 | -0.06% | 0.97 | 0.85% |
| 2025-09-19 | 15.72 | 15.72 | 15.22 | 15.34 | -1.97% | 1.53 | 1.33% |
| 2025-09-18 | 15.86 | 16.07 | 15.50 | 15.65 | -1.32% | 1.81 | 1.53% |