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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.00 | 6.12 | 5.95 | 6.07 | +1.00% | 1.19 | 1.99% |
| 2025-12-16 | 6.12 | 6.14 | 5.98 | 6.01 | -1.96% | 1.19 | 1.98% |
| 2025-12-15 | 6.21 | 6.25 | 6.06 | 6.13 | -1.29% | 1.25 | 2.05% |
| 2025-12-12 | 6.21 | 6.29 | 6.15 | 6.21 | -0.80% | 1.19 | 1.93% |
| 2025-12-11 | 6.41 | 6.54 | 6.26 | 6.26 | -1.88% | 1.42 | 2.25% |
| 2025-12-10 | 6.42 | 6.46 | 6.28 | 6.38 | +0.31% | 1.14 | 1.82% |
| 2025-12-09 | 6.50 | 6.51 | 6.35 | 6.36 | -2.15% | 1.48 | 2.33% |
| 2025-12-08 | 6.60 | 6.64 | 6.50 | 6.50 | -0.91% | 1.74 | 2.67% |
| 2025-12-05 | 6.59 | 6.59 | 6.41 | 6.56 | -0.30% | 1.28 | 1.98% |
| 2025-12-04 | 6.53 | 6.68 | 6.48 | 6.58 | +0.15% | 1.24 | 1.90% |
| 2025-12-03 | 6.72 | 6.82 | 6.54 | 6.57 | -2.09% | 1.76 | 2.69% |
| 2025-12-02 | 6.78 | 6.78 | 6.57 | 6.71 | -0.89% | 1.24 | 1.87% |
| 2025-12-01 | 6.80 | 6.86 | 6.74 | 6.77 | -0.15% | 1.42 | 2.12% |
| 2025-11-28 | 6.73 | 6.84 | 6.67 | 6.78 | -0.44% | 1.48 | 2.20% |
| 2025-11-27 | 6.75 | 6.82 | 6.58 | 6.81 | +0.59% | 2.29 | 3.44% |
| 2025-11-26 | 6.70 | 7.08 | 6.68 | 6.77 | +0.89% | 3.60 | 5.25% |
| 2025-11-25 | 6.42 | 6.77 | 6.40 | 6.71 | +4.84% | 2.41 | 3.66% |
| 2025-11-24 | 6.26 | 6.45 | 6.25 | 6.40 | +2.24% | 1.56 | 2.48% |
| 2025-11-21 | 6.60 | 6.70 | 6.26 | 6.26 | -6.43% | 2.63 | 4.10% |
| 2025-11-20 | 6.82 | 7.06 | 6.68 | 6.69 | -1.47% | 2.22 | 3.25% |