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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.95 | 5.00 | 4.89 | 4.91 | -0.81% | 1.65 | 3.35% |
| 2025-07-21 | 4.92 | 4.98 | 4.84 | 4.95 | +0.61% | 1.51 | 3.06% |
| 2025-07-18 | 4.96 | 4.99 | 4.85 | 4.92 | -1.20% | 1.74 | 3.53% |
| 2025-07-17 | 4.98 | 5.03 | 4.92 | 4.98 | +0.20% | 2.00 | 4.02% |
| 2025-07-16 | 4.72 | 5.00 | 4.72 | 4.97 | +4.19% | 2.63 | 5.35% |
| 2025-07-15 | 4.89 | 4.89 | 4.66 | 4.77 | -2.45% | 1.74 | 3.66% |
| 2025-07-14 | 4.68 | 4.92 | 4.68 | 4.89 | +4.04% | 2.21 | 4.60% |
| 2025-07-11 | 4.67 | 4.78 | 4.66 | 4.70 | +0.21% | 1.04 | 2.21% |
| 2025-07-10 | 4.62 | 4.74 | 4.60 | 4.69 | +1.30% | 1.17 | 2.49% |
| 2025-07-09 | 4.63 | 4.69 | 4.59 | 4.63 | -0.64% | 0.79 | 1.70% |
| 2025-07-08 | 4.61 | 4.74 | 4.59 | 4.66 | +1.30% | 1.04 | 2.21% |
| 2025-07-07 | 4.63 | 4.69 | 4.59 | 4.60 | -1.29% | 0.94 | 2.02% |
| 2025-07-04 | 4.72 | 4.73 | 4.63 | 4.66 | -0.64% | 1.28 | 2.73% |
| 2025-07-03 | 4.61 | 4.69 | 4.58 | 4.69 | +1.52% | 1.45 | 3.10% |
| 2025-07-02 | 4.58 | 4.71 | 4.55 | 4.62 | +0.43% | 2.07 | 4.45% |
| 2025-07-01 | 4.41 | 4.62 | 4.38 | 4.60 | +4.55% | 2.19 | 4.83% |
| 2025-06-30 | 4.40 | 4.42 | 4.35 | 4.40 | 0.00% | 0.78 | 1.77% |
| 2025-06-27 | 4.41 | 4.46 | 4.38 | 4.40 | +0.23% | 0.67 | 1.52% |
| 2025-06-26 | 4.46 | 4.47 | 4.39 | 4.39 | -1.79% | 0.93 | 2.09% |
| 2025-06-25 | 4.49 | 4.49 | 4.39 | 4.47 | -0.45% | 1.07 | 2.40% |