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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.50 | 9.88 | 8.42 | 9.09 | +5.82% | 18.47 | 20.18% |
| 2025-08-18 | 8.50 | 8.63 | 8.22 | 8.59 | +0.70% | 10.44 | 12.38% |
| 2025-08-15 | 8.46 | 8.60 | 8.23 | 8.53 | +0.83% | 10.13 | 12.01% |
| 2025-08-14 | 8.79 | 9.10 | 8.45 | 8.46 | -3.86% | 11.67 | 13.38% |
| 2025-08-13 | 8.67 | 8.97 | 8.32 | 8.80 | +2.68% | 14.98 | 17.19% |
| 2025-08-12 | 8.81 | 9.10 | 8.39 | 8.57 | -1.49% | 15.27 | 17.59% |
| 2025-08-11 | 7.32 | 8.70 | 7.32 | 8.70 | +20.00% | 14.58 | 18.11% |
| 2025-08-08 | 7.48 | 7.51 | 7.12 | 7.25 | -1.76% | 6.22 | 8.57% |
| 2025-08-07 | 7.42 | 7.72 | 7.21 | 7.38 | -2.25% | 9.56 | 12.90% |
| 2025-08-06 | 8.14 | 8.22 | 7.52 | 7.55 | -6.44% | 12.81 | 16.43% |
| 2025-08-05 | 8.37 | 8.88 | 7.88 | 8.07 | -1.59% | 15.36 | 18.33% |
| 2025-08-04 | 8.19 | 8.44 | 7.50 | 8.20 | +0.61% | 14.24 | 17.83% |
| 2025-08-01 | 8.44 | 8.47 | 7.92 | 8.15 | -5.45% | 15.15 | 18.50% |
| 2025-07-31 | 7.50 | 8.87 | 7.47 | 8.62 | +16.64% | 21.73 | 26.24% |
| 2025-07-30 | 7.45 | 7.76 | 7.07 | 7.39 | -3.90% | 15.66 | 21.16% |
| 2025-07-29 | 7.53 | 7.79 | 7.12 | 7.69 | +6.66% | 15.20 | 19.97% |
| 2025-07-28 | 6.92 | 7.75 | 6.91 | 7.21 | +2.56% | 16.87 | 22.83% |
| 2025-07-25 | 6.45 | 7.60 | 6.45 | 7.03 | +8.99% | 17.41 | 24.33% |
| 2025-07-24 | 6.18 | 6.74 | 5.80 | 6.45 | +9.51% | 14.77 | 23.63% |
| 2025-07-23 | 4.89 | 5.89 | 4.88 | 5.89 | +19.96% | 9.11 | 16.68% |