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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.24 | 4.26 | 4.07 | 4.10 | -3.98% | 1.66 | 4.03% |
| 2025-05-23 | 4.23 | 4.38 | 4.21 | 4.27 | +0.95% | 2.45 | 5.70% |
| 2025-05-22 | 4.18 | 4.40 | 4.08 | 4.23 | +2.17% | 2.71 | 6.33% |
| 2025-05-21 | 4.16 | 4.27 | 4.13 | 4.14 | -0.48% | 1.60 | 3.82% |
| 2025-05-20 | 3.98 | 4.35 | 3.98 | 4.16 | +4.79% | 2.29 | 5.51% |
| 2025-05-19 | 4.00 | 4.01 | 3.91 | 3.97 | -0.75% | 0.76 | 1.92% |
| 2025-05-16 | 3.91 | 4.03 | 3.89 | 4.00 | +2.30% | 0.99 | 2.50% |
| 2025-05-15 | 3.89 | 3.96 | 3.88 | 3.91 | -0.26% | 0.50 | 1.26% |
| 2025-05-14 | 3.94 | 3.94 | 3.88 | 3.92 | 0.00% | 0.38 | 0.96% |
| 2025-05-13 | 3.91 | 3.94 | 3.90 | 3.92 | +0.51% | 0.42 | 1.08% |
| 2025-05-12 | 3.92 | 3.92 | 3.86 | 3.90 | 0.00% | 0.48 | 1.24% |
| 2025-05-09 | 3.95 | 3.95 | 3.89 | 3.90 | -1.02% | 0.33 | 0.85% |
| 2025-05-08 | 3.92 | 3.95 | 3.90 | 3.94 | +0.51% | 0.46 | 1.16% |
| 2025-05-07 | 3.90 | 3.94 | 3.88 | 3.92 | +1.03% | 0.59 | 1.49% |
| 2025-05-06 | 3.83 | 3.88 | 3.82 | 3.88 | +1.84% | 0.48 | 1.23% |