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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.13 | 6.29 | 6.06 | 6.07 | -0.98% | 1.91 | 3.13% |
| 2026-02-12 | 6.30 | 6.30 | 6.10 | 6.13 | -2.70% | 2.51 | 4.11% |
| 2026-02-11 | 6.36 | 6.44 | 6.30 | 6.30 | -1.72% | 2.29 | 3.63% |
| 2026-02-10 | 6.37 | 6.58 | 6.35 | 6.41 | -0.77% | 4.29 | 6.71% |
| 2026-02-09 | 6.28 | 6.65 | 6.28 | 6.46 | -0.62% | 7.70 | 12.02% |
| 2026-02-06 | 6.25 | 6.88 | 6.20 | 6.50 | +13.24% | 10.76 | 16.63% |
| 2026-02-05 | 5.77 | 5.81 | 5.72 | 5.74 | -1.03% | 0.66 | 1.16% |
| 2026-02-04 | 5.71 | 5.80 | 5.69 | 5.80 | +0.69% | 0.85 | 1.50% |
| 2026-02-03 | 5.62 | 5.78 | 5.61 | 5.76 | +3.04% | 0.90 | 1.59% |
| 2026-02-02 | 5.71 | 5.79 | 5.58 | 5.59 | -2.27% | 1.00 | 1.77% |
| 2026-01-30 | 5.83 | 5.92 | 5.71 | 5.72 | -2.56% | 1.35 | 2.36% |
| 2026-01-29 | 5.85 | 5.98 | 5.75 | 5.87 | -0.51% | 1.14 | 1.96% |
| 2026-01-28 | 5.98 | 6.05 | 5.88 | 5.90 | -1.50% | 1.45 | 2.46% |
| 2026-01-27 | 6.11 | 6.11 | 5.71 | 5.99 | -1.96% | 2.85 | 4.89% |
| 2026-01-26 | 6.08 | 6.14 | 5.96 | 6.11 | -1.45% | 2.90 | 4.83% |
| 2026-01-23 | 6.04 | 6.23 | 6.04 | 6.20 | +2.65% | 1.98 | 3.23% |
| 2026-01-22 | 6.05 | 6.08 | 6.00 | 6.04 | 0.00% | 1.13 | 1.89% |
| 2026-01-21 | 6.00 | 6.08 | 5.96 | 6.04 | 0.00% | 0.95 | 1.59% |
| 2026-01-20 | 6.13 | 6.17 | 5.99 | 6.04 | -0.66% | 1.46 | 2.42% |
| 2026-01-19 | 6.08 | 6.14 | 6.05 | 6.08 | -0.65% | 1.09 | 1.80% |