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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.20 | 6.21 | 6.06 | 6.12 | -0.65% | 1.52 | 2.51% |
| 2026-01-15 | 6.31 | 6.33 | 6.12 | 6.16 | -2.99% | 1.80 | 2.93% |
| 2026-01-14 | 6.40 | 6.52 | 6.22 | 6.35 | -1.24% | 3.29 | 5.18% |
| 2026-01-13 | 6.27 | 6.66 | 6.27 | 6.43 | +2.55% | 4.91 | 7.66% |
| 2026-01-12 | 6.28 | 6.32 | 6.21 | 6.27 | 0.00% | 2.45 | 3.96% |
| 2026-01-09 | 6.14 | 6.29 | 6.06 | 6.27 | +2.45% | 2.65 | 4.32% |
| 2026-01-08 | 6.01 | 6.20 | 6.01 | 6.12 | +1.66% | 2.00 | 3.28% |
| 2026-01-07 | 6.11 | 6.14 | 5.99 | 6.02 | -1.47% | 1.50 | 2.50% |
| 2026-01-06 | 6.06 | 6.20 | 6.03 | 6.11 | +1.33% | 1.92 | 3.16% |
| 2026-01-05 | 5.80 | 6.03 | 5.80 | 6.03 | +3.79% | 1.99 | 3.37% |
| 2025-12-31 | 5.79 | 5.84 | 5.69 | 5.81 | +0.35% | 1.18 | 2.07% |
| 2025-12-30 | 5.85 | 5.86 | 5.78 | 5.79 | -1.36% | 1.19 | 2.06% |
| 2025-12-29 | 5.94 | 5.96 | 5.85 | 5.87 | -1.18% | 1.01 | 1.73% |
| 2025-12-26 | 5.95 | 6.00 | 5.92 | 5.94 | -0.50% | 0.97 | 1.64% |
| 2025-12-25 | 6.02 | 6.03 | 5.92 | 5.97 | -0.33% | 0.92 | 1.56% |
| 2025-12-24 | 5.93 | 6.01 | 5.87 | 5.99 | +1.18% | 1.11 | 1.88% |
| 2025-12-23 | 6.06 | 6.06 | 5.89 | 5.92 | -1.99% | 1.40 | 2.37% |
| 2025-12-22 | 6.10 | 6.12 | 6.03 | 6.04 | -0.82% | 1.13 | 1.88% |
| 2025-12-19 | 6.05 | 6.16 | 6.03 | 6.09 | +0.83% | 0.92 | 1.52% |
| 2025-12-18 | 6.06 | 6.13 | 6.02 | 6.04 | -0.49% | 0.82 | 1.37% |