诚达药业 sz.301201
35.45
-2.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.23 | 36.90 | 34.88 | 35.45 | -2.74% | 2.19 | 5.67% |
| 2026-05-21 | 38.82 | 39.33 | 36.00 | 36.45 | -5.91% | 2.69 | 6.56% |
| 2026-05-20 | 38.75 | 39.22 | 38.25 | 38.74 | -0.41% | 1.35 | 3.22% |
| 2026-05-19 | 38.60 | 40.11 | 38.52 | 38.90 | +0.49% | 1.81 | 4.26% |
| 2026-05-18 | 39.16 | 39.26 | 38.25 | 38.71 | -0.67% | 1.84 | 4.39% |
| 2026-05-15 | 40.00 | 40.54 | 38.50 | 38.97 | -3.13% | 2.18 | 5.10% |
| 2026-05-14 | 41.16 | 41.60 | 40.12 | 40.23 | -2.28% | 2.05 | 4.62% |
| 2026-05-13 | 42.06 | 42.25 | 41.02 | 41.17 | -2.14% | 2.29 | 5.10% |
| 2026-05-12 | 41.80 | 42.75 | 40.91 | 42.07 | -2.62% | 3.36 | 7.37% |
| 2026-05-11 | 42.31 | 43.32 | 41.35 | 43.20 | +3.25% | 3.64 | 7.89% |
| 2026-05-08 | 41.67 | 42.32 | 41.11 | 41.84 | +0.50% | 2.42 | 5.34% |
| 2026-05-07 | 41.38 | 41.92 | 41.12 | 41.63 | +0.60% | 2.03 | 4.52% |
| 2026-05-06 | 41.99 | 42.16 | 41.14 | 41.38 | +0.34% | 2.18 | 4.83% |
| 2026-04-30 | 41.00 | 41.89 | 40.75 | 41.24 | +0.02% | 2.23 | 4.98% |
| 2026-04-29 | 40.20 | 41.85 | 39.80 | 41.23 | +2.16% | 3.58 | 8.02% |
| 2026-04-28 | 42.03 | 42.95 | 39.92 | 40.36 | +0.20% | 5.15 | 11.45% |
| 2026-04-27 | 40.00 | 40.45 | 39.42 | 40.28 | +0.07% | 1.89 | 4.36% |
| 2026-04-24 | 39.68 | 40.85 | 39.27 | 40.25 | +0.70% | 1.95 | 4.47% |
| 2026-04-23 | 40.70 | 40.70 | 39.70 | 39.97 | -1.55% | 1.74 | 4.01% |
| 2026-04-22 | 41.00 | 41.15 | 40.28 | 40.60 | -1.22% | 1.97 | 4.48% |