振东制药 sz.300158
5.48
+1.11%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.47 | 5.51 | 5.40 | 5.48 | +1.11% | 0.31 | 0.57% |
| 2026-05-21 | 5.60 | 5.65 | 5.40 | 5.42 | -3.21% | 0.64 | 1.17% |
| 2026-05-20 | 5.68 | 5.68 | 5.57 | 5.60 | -1.75% | 0.42 | 0.76% |
| 2026-05-19 | 5.57 | 5.71 | 5.55 | 5.70 | +2.33% | 0.46 | 0.83% |
| 2026-05-18 | 5.70 | 5.72 | 5.55 | 5.57 | -2.28% | 0.63 | 1.14% |
| 2026-05-15 | 5.73 | 5.77 | 5.68 | 5.70 | -0.87% | 0.47 | 0.83% |
| 2026-05-14 | 5.86 | 5.87 | 5.74 | 5.75 | -1.88% | 0.58 | 1.02% |
| 2026-05-13 | 5.83 | 5.89 | 5.78 | 5.86 | +1.21% | 0.71 | 1.22% |
| 2026-05-12 | 5.86 | 5.86 | 5.75 | 5.79 | -1.36% | 0.76 | 1.33% |
| 2026-05-11 | 5.85 | 5.89 | 5.80 | 5.87 | 0.00% | 0.97 | 1.67% |
| 2026-05-08 | 5.90 | 5.91 | 5.84 | 5.87 | -0.17% | 0.70 | 1.20% |
| 2026-05-07 | 6.02 | 6.02 | 5.84 | 5.88 | -2.16% | 1.59 | 2.72% |
| 2026-05-06 | 5.75 | 6.04 | 5.75 | 6.01 | +5.07% | 2.26 | 3.83% |
| 2026-04-30 | 5.76 | 5.81 | 5.70 | 5.72 | -0.35% | 0.74 | 1.30% |
| 2026-04-29 | 5.70 | 5.79 | 5.66 | 5.74 | +0.35% | 0.58 | 1.03% |
| 2026-04-28 | 5.88 | 5.93 | 5.71 | 5.72 | -2.56% | 0.81 | 1.41% |
| 2026-04-27 | 5.77 | 5.88 | 5.68 | 5.87 | +1.56% | 0.83 | 1.44% |
| 2026-04-24 | 5.88 | 5.88 | 5.74 | 5.78 | -2.20% | 1.02 | 1.78% |
| 2026-04-23 | 5.92 | 5.99 | 5.87 | 5.91 | -0.67% | 0.94 | 1.60% |
| 2026-04-22 | 5.83 | 5.95 | 5.81 | 5.95 | +0.68% | 1.16 | 1.99% |