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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.92 | 6.95 | 6.72 | 6.79 | -2.02% | 1.87 | 2.73% |
| 2025-11-18 | 7.15 | 7.24 | 6.88 | 6.93 | -3.62% | 2.90 | 4.12% |
| 2025-11-17 | 7.38 | 7.42 | 7.16 | 7.19 | -2.44% | 3.41 | 4.67% |
| 2025-11-14 | 7.08 | 7.50 | 7.08 | 7.37 | +3.08% | 5.87 | 7.92% |
| 2025-11-13 | 7.00 | 7.18 | 6.88 | 7.15 | +1.56% | 3.64 | 5.10% |
| 2025-11-12 | 7.06 | 7.07 | 6.88 | 7.04 | +0.28% | 2.83 | 4.04% |
| 2025-11-11 | 6.83 | 7.05 | 6.72 | 7.02 | +2.03% | 3.54 | 5.09% |
| 2025-11-10 | 6.79 | 7.01 | 6.77 | 6.88 | +1.78% | 2.60 | 3.75% |
| 2025-11-07 | 6.76 | 6.87 | 6.68 | 6.76 | -0.15% | 1.73 | 2.54% |
| 2025-11-06 | 6.87 | 6.88 | 6.74 | 6.77 | -1.74% | 1.65 | 2.42% |
| 2025-11-05 | 6.86 | 6.97 | 6.83 | 6.89 | -0.58% | 1.69 | 2.44% |
| 2025-11-04 | 7.05 | 7.07 | 6.86 | 6.93 | -2.39% | 2.32 | 3.33% |
| 2025-11-03 | 6.99 | 7.12 | 6.88 | 7.10 | +1.72% | 3.11 | 4.41% |
| 2025-10-31 | 6.63 | 7.03 | 6.63 | 6.98 | +5.44% | 4.21 | 6.09% |
| 2025-10-30 | 6.78 | 6.85 | 6.61 | 6.62 | -3.07% | 2.17 | 3.24% |
| 2025-10-29 | 6.67 | 6.86 | 6.66 | 6.83 | +1.79% | 2.08 | 3.05% |
| 2025-10-28 | 6.87 | 6.87 | 6.66 | 6.71 | -3.03% | 2.76 | 4.07% |
| 2025-10-27 | 6.97 | 7.03 | 6.87 | 6.92 | -0.14% | 2.54 | 3.65% |
| 2025-10-24 | 7.18 | 7.22 | 6.93 | 6.93 | -5.33% | 5.30 | 7.50% |
| 2025-10-23 | 7.15 | 7.81 | 7.15 | 7.32 | +4.27% | 7.53 | 10.08% |