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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.62 | 5.77 | 5.48 | 5.55 | -4.64% | 1.49 | 2.66% |
| 2026-03-20 | 5.89 | 6.00 | 5.81 | 5.82 | -0.85% | 1.25 | 2.15% |
| 2026-03-19 | 5.96 | 6.01 | 5.85 | 5.87 | -2.49% | 1.14 | 1.94% |
| 2026-03-18 | 5.93 | 6.03 | 5.86 | 6.02 | +0.84% | 1.23 | 2.08% |
| 2026-03-17 | 6.00 | 6.11 | 5.96 | 5.97 | -0.50% | 1.71 | 2.85% |
| 2026-03-16 | 5.88 | 6.02 | 5.87 | 6.00 | +1.01% | 1.42 | 2.40% |
| 2026-03-13 | 6.10 | 6.13 | 5.91 | 5.94 | 0.00% | 2.76 | 4.64% |
| 2026-03-12 | 5.93 | 5.98 | 5.86 | 5.94 | +0.17% | 1.20 | 2.04% |
| 2026-03-11 | 5.91 | 5.95 | 5.84 | 5.93 | +0.34% | 1.01 | 1.72% |
| 2026-03-10 | 5.93 | 6.01 | 5.90 | 5.91 | +0.17% | 1.06 | 1.81% |
| 2026-03-09 | 5.89 | 5.93 | 5.82 | 5.90 | -1.01% | 1.16 | 1.99% |
| 2026-03-06 | 5.74 | 5.99 | 5.73 | 5.96 | +3.47% | 1.43 | 2.45% |
| 2026-03-05 | 5.74 | 5.81 | 5.67 | 5.76 | +2.13% | 1.01 | 1.76% |
| 2026-03-04 | 5.58 | 5.70 | 5.57 | 5.64 | -0.53% | 1.17 | 2.09% |
| 2026-03-03 | 5.90 | 5.98 | 5.65 | 5.67 | -3.41% | 1.69 | 2.95% |
| 2026-03-02 | 6.05 | 6.05 | 5.81 | 5.87 | -4.71% | 2.34 | 3.99% |
| 2026-02-27 | 6.10 | 6.16 | 6.06 | 6.16 | +0.65% | 1.23 | 2.03% |
| 2026-02-26 | 6.21 | 6.28 | 6.10 | 6.12 | -1.77% | 1.55 | 2.54% |
| 2026-02-25 | 6.07 | 6.30 | 6.07 | 6.23 | +2.47% | 2.30 | 3.72% |
| 2026-02-24 | 6.08 | 6.14 | 6.01 | 6.08 | +0.16% | 1.63 | 2.71% |