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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.42 | 4.52 | 4.40 | 4.49 | +1.81% | 1.04 | 2.32% |
| 2025-06-23 | 4.32 | 4.42 | 4.24 | 4.41 | +2.08% | 0.97 | 2.22% |
| 2025-06-20 | 4.37 | 4.41 | 4.31 | 4.32 | -0.23% | 0.77 | 1.77% |
| 2025-06-19 | 4.42 | 4.45 | 4.31 | 4.33 | -2.26% | 1.14 | 2.61% |
| 2025-06-18 | 4.53 | 4.57 | 4.42 | 4.43 | -3.90% | 1.73 | 3.86% |
| 2025-06-17 | 4.74 | 4.92 | 4.57 | 4.61 | -2.74% | 2.67 | 5.67% |
| 2025-06-16 | 4.67 | 4.78 | 4.57 | 4.74 | -0.21% | 2.02 | 4.30% |
| 2025-06-13 | 4.66 | 5.10 | 4.65 | 4.75 | +2.37% | 3.99 | 8.15% |
| 2025-06-12 | 4.61 | 4.69 | 4.57 | 4.64 | +0.65% | 1.67 | 3.61% |
| 2025-06-11 | 4.65 | 4.79 | 4.60 | 4.61 | -1.07% | 2.37 | 5.07% |
| 2025-06-10 | 4.52 | 4.82 | 4.52 | 4.66 | +2.64% | 3.52 | 7.52% |
| 2025-06-09 | 4.42 | 4.58 | 4.40 | 4.54 | +3.18% | 1.93 | 4.25% |
| 2025-06-06 | 4.42 | 4.55 | 4.36 | 4.40 | -1.57% | 1.28 | 2.90% |
| 2025-06-05 | 4.57 | 4.58 | 4.42 | 4.47 | -1.97% | 1.82 | 4.05% |
| 2025-06-04 | 4.65 | 4.66 | 4.52 | 4.56 | -2.36% | 2.38 | 5.21% |
| 2025-06-03 | 4.35 | 4.81 | 4.34 | 4.67 | +5.42% | 3.40 | 7.41% |
| 2025-05-30 | 4.51 | 4.75 | 4.42 | 4.43 | -1.12% | 3.22 | 7.05% |
| 2025-05-29 | 4.35 | 4.56 | 4.32 | 4.48 | +0.90% | 2.96 | 6.59% |
| 2025-05-28 | 4.30 | 4.51 | 4.23 | 4.44 | +0.91% | 3.15 | 7.23% |
| 2025-05-27 | 4.10 | 4.57 | 4.10 | 4.40 | +7.32% | 3.49 | 7.97% |