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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.48 | 7.57 | 7.34 | 7.54 | +0.40% | 2.51 | 3.34% |
| 2025-09-15 | 7.69 | 7.75 | 7.44 | 7.51 | -2.97% | 3.14 | 4.15% |
| 2025-09-12 | 7.77 | 7.85 | 7.64 | 7.74 | -0.13% | 3.41 | 4.39% |
| 2025-09-11 | 7.62 | 7.75 | 7.26 | 7.75 | +0.52% | 3.70 | 4.88% |
| 2025-09-10 | 7.73 | 7.93 | 7.50 | 7.71 | 0.00% | 3.30 | 4.26% |
| 2025-09-09 | 8.03 | 8.14 | 7.61 | 7.71 | -3.14% | 3.57 | 4.52% |
| 2025-09-08 | 7.95 | 8.19 | 7.82 | 7.96 | -0.50% | 3.07 | 3.83% |
| 2025-09-05 | 7.82 | 8.03 | 7.63 | 8.00 | +1.52% | 3.41 | 4.32% |
| 2025-09-04 | 8.20 | 8.28 | 7.70 | 7.88 | -4.02% | 4.86 | 6.05% |
| 2025-09-03 | 8.56 | 8.65 | 8.12 | 8.21 | -4.53% | 5.64 | 6.72% |
| 2025-09-02 | 9.21 | 9.26 | 8.44 | 8.60 | -6.62% | 8.97 | 10.23% |
| 2025-09-01 | 8.69 | 9.48 | 8.55 | 9.21 | +6.11% | 11.01 | 12.08% |
| 2025-08-29 | 8.88 | 8.98 | 8.58 | 8.68 | -1.48% | 7.68 | 8.71% |
| 2025-08-28 | 8.85 | 9.03 | 8.47 | 8.81 | 0.00% | 8.29 | 9.47% |
| 2025-08-27 | 9.44 | 9.57 | 8.80 | 8.81 | -6.77% | 12.35 | 13.35% |
| 2025-08-26 | 9.10 | 10.27 | 9.00 | 9.45 | +5.12% | 16.70 | 17.17% |
| 2025-08-25 | 8.33 | 9.18 | 8.22 | 8.99 | +7.28% | 11.86 | 13.33% |
| 2025-08-22 | 8.27 | 8.48 | 8.18 | 8.38 | +1.33% | 5.13 | 6.15% |
| 2025-08-21 | 8.55 | 8.70 | 8.23 | 8.27 | -3.61% | 6.44 | 7.64% |
| 2025-08-20 | 8.80 | 9.11 | 8.42 | 8.58 | -5.61% | 10.23 | 11.75% |