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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.85 | 16.09 | 15.76 | 15.86 | +0.13% | 1.41 | 1.18% |
| 2025-09-16 | 15.71 | 15.85 | 15.47 | 15.84 | +0.82% | 1.27 | 1.09% |
| 2025-09-15 | 16.04 | 16.14 | 15.68 | 15.71 | -1.92% | 1.58 | 1.33% |
| 2025-09-12 | 15.91 | 16.10 | 15.73 | 16.01 | +0.94% | 1.58 | 1.33% |
| 2025-09-11 | 15.61 | 15.87 | 15.31 | 15.87 | +0.50% | 2.30 | 1.96% |
| 2025-09-10 | 15.86 | 16.00 | 15.69 | 15.79 | -0.25% | 1.10 | 0.93% |
| 2025-09-09 | 16.33 | 16.33 | 15.71 | 15.83 | -2.99% | 1.88 | 1.57% |
| 2025-09-08 | 16.35 | 16.46 | 16.07 | 16.31 | +0.49% | 1.64 | 1.35% |
| 2025-09-05 | 15.88 | 16.28 | 15.71 | 16.23 | +2.13% | 1.98 | 1.65% |
| 2025-09-04 | 15.93 | 16.37 | 15.64 | 15.89 | -0.25% | 2.47 | 2.06% |
| 2025-09-03 | 16.15 | 16.23 | 15.88 | 15.93 | -0.87% | 1.50 | 1.25% |
| 2025-09-02 | 16.56 | 16.60 | 15.99 | 16.07 | -2.94% | 2.09 | 1.72% |
| 2025-09-01 | 16.56 | 16.78 | 16.43 | 16.56 | -0.30% | 1.97 | 1.59% |
| 2025-08-29 | 16.55 | 17.46 | 16.43 | 16.61 | +1.95% | 3.67 | 2.91% |
| 2025-08-28 | 16.40 | 16.63 | 15.85 | 16.29 | -0.61% | 2.68 | 2.21% |
| 2025-08-27 | 17.45 | 17.50 | 16.33 | 16.39 | -5.83% | 4.15 | 3.28% |
| 2025-08-26 | 17.66 | 17.81 | 17.35 | 17.41 | -0.57% | 2.46 | 1.87% |
| 2025-08-25 | 17.47 | 17.99 | 17.38 | 17.51 | +0.23% | 3.52 | 2.68% |
| 2025-08-22 | 17.51 | 17.95 | 17.30 | 17.47 | +0.23% | 2.61 | 1.99% |
| 2025-08-21 | 17.56 | 17.82 | 17.41 | 17.43 | -0.62% | 1.85 | 1.41% |