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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.01 | 6.02 | 5.79 | 5.91 | -3.11% | 2.36 | 4.06% |
| 2026-04-20 | 6.11 | 6.15 | 6.08 | 6.10 | -0.49% | 1.12 | 1.85% |
| 2026-04-17 | 6.27 | 6.27 | 6.10 | 6.13 | -2.70% | 2.04 | 3.35% |
| 2026-04-16 | 6.20 | 6.46 | 6.14 | 6.30 | +0.80% | 3.21 | 5.14% |
| 2026-04-15 | 6.13 | 6.29 | 6.01 | 6.25 | +2.80% | 2.80 | 4.57% |
| 2026-04-14 | 6.11 | 6.14 | 5.91 | 6.08 | 0.00% | 1.77 | 2.97% |
| 2026-04-13 | 6.11 | 6.15 | 6.01 | 6.08 | -1.14% | 1.32 | 2.20% |
| 2026-04-10 | 6.15 | 6.30 | 6.09 | 6.15 | +0.16% | 1.65 | 2.70% |
| 2026-04-09 | 6.30 | 6.42 | 6.11 | 6.14 | -3.46% | 2.58 | 4.18% |
| 2026-04-08 | 6.37 | 6.40 | 6.23 | 6.36 | +0.95% | 2.56 | 4.09% |
| 2026-04-07 | 6.17 | 6.39 | 6.00 | 6.30 | +2.27% | 2.24 | 3.61% |
| 2026-04-03 | 6.30 | 6.42 | 6.15 | 6.16 | -4.64% | 2.61 | 4.22% |
| 2026-04-02 | 6.40 | 6.55 | 6.31 | 6.46 | +0.47% | 4.04 | 6.33% |
| 2026-04-01 | 6.17 | 6.45 | 6.06 | 6.43 | +5.41% | 4.05 | 6.46% |
| 2026-03-31 | 6.21 | 6.26 | 6.07 | 6.10 | -1.61% | 1.51 | 2.46% |
| 2026-03-30 | 6.12 | 6.27 | 6.10 | 6.20 | -0.32% | 1.81 | 2.94% |
| 2026-03-27 | 5.90 | 6.24 | 5.86 | 6.22 | +4.19% | 2.83 | 4.64% |
| 2026-03-26 | 6.18 | 6.24 | 5.96 | 5.97 | -3.08% | 2.10 | 3.50% |
| 2026-03-25 | 5.90 | 6.36 | 5.90 | 6.16 | +5.48% | 3.10 | 5.07% |
| 2026-03-24 | 5.66 | 5.86 | 5.56 | 5.84 | +5.23% | 1.58 | 2.78% |