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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.01 | 7.39 | 6.96 | 7.02 | +1.01% | 4.16 | 5.80% |
| 2025-10-21 | 6.89 | 7.00 | 6.74 | 6.95 | +1.46% | 3.16 | 4.57% |
| 2025-10-20 | 7.14 | 7.19 | 6.79 | 6.85 | -2.97% | 3.81 | 5.50% |
| 2025-10-17 | 7.15 | 7.41 | 7.05 | 7.06 | -2.35% | 5.66 | 7.81% |
| 2025-10-16 | 6.89 | 7.40 | 6.77 | 7.23 | +4.33% | 7.42 | 10.31% |
| 2025-10-15 | 6.58 | 7.29 | 6.58 | 6.93 | +5.64% | 6.36 | 9.09% |
| 2025-10-14 | 6.81 | 6.91 | 6.55 | 6.56 | -3.67% | 2.81 | 4.19% |
| 2025-10-13 | 6.61 | 6.86 | 6.50 | 6.81 | -0.44% | 3.02 | 4.46% |
| 2025-10-10 | 6.61 | 6.98 | 6.60 | 6.84 | +3.48% | 4.73 | 6.91% |
| 2025-10-09 | 6.60 | 6.67 | 6.47 | 6.61 | +0.76% | 1.71 | 2.58% |
| 2025-09-30 | 6.66 | 6.66 | 6.52 | 6.56 | -0.15% | 1.47 | 2.22% |
| 2025-09-29 | 6.58 | 6.65 | 6.41 | 6.57 | 0.00% | 2.04 | 3.11% |
| 2025-09-26 | 6.83 | 6.85 | 6.54 | 6.57 | -4.09% | 3.43 | 5.16% |
| 2025-09-25 | 7.09 | 7.22 | 6.79 | 6.85 | -2.97% | 3.54 | 5.06% |
| 2025-09-24 | 7.04 | 7.17 | 6.94 | 7.06 | -0.28% | 2.59 | 3.66% |
| 2025-09-23 | 7.42 | 7.42 | 6.91 | 7.08 | -4.32% | 4.13 | 5.81% |
| 2025-09-22 | 7.45 | 7.71 | 7.33 | 7.40 | +0.54% | 2.84 | 3.77% |
| 2025-09-19 | 7.58 | 7.68 | 7.34 | 7.36 | -2.90% | 2.96 | 3.96% |
| 2025-09-18 | 7.40 | 7.93 | 7.37 | 7.58 | +2.43% | 6.08 | 7.92% |
| 2025-09-17 | 7.57 | 7.60 | 7.37 | 7.40 | -1.86% | 2.46 | 3.29% |