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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.00 | 42.30 | 40.70 | 41.10 | -2.47% | 2.66 | 5.94% |
| 2026-04-20 | 42.00 | 42.49 | 41.30 | 42.14 | +0.69% | 2.39 | 5.24% |
| 2026-04-17 | 43.00 | 43.00 | 41.58 | 41.85 | -2.67% | 3.80 | 8.33% |
| 2026-04-16 | 44.71 | 44.80 | 42.18 | 43.00 | -3.91% | 5.22 | 11.18% |
| 2026-04-15 | 44.90 | 46.10 | 43.87 | 44.75 | +0.81% | 6.48 | 13.24% |
| 2026-04-14 | 43.12 | 44.39 | 42.46 | 44.39 | +2.66% | 4.88 | 10.33% |
| 2026-04-13 | 45.80 | 45.80 | 42.90 | 43.24 | -6.63% | 6.68 | 14.03% |
| 2026-04-10 | 51.00 | 52.73 | 46.17 | 46.31 | -12.62% | 11.92 | 22.20% |
| 2026-04-09 | 64.00 | 64.49 | 52.09 | 53.00 | -15.54% | 15.55 | 24.99% |
| 2026-04-08 | 61.49 | 64.50 | 59.69 | 62.75 | +0.43% | 11.26 | 16.67% |
| 2026-04-07 | 62.02 | 65.03 | 60.50 | 62.48 | +2.17% | 12.33 | 18.05% |
| 2026-04-03 | 58.24 | 61.79 | 56.71 | 61.15 | +3.47% | 13.42 | 20.89% |
| 2026-04-02 | 61.62 | 64.00 | 56.09 | 59.10 | -0.86% | 16.26 | 25.33% |
| 2026-04-01 | 52.90 | 61.26 | 52.21 | 59.61 | +15.30% | 14.84 | 23.96% |
| 2026-03-31 | 47.70 | 54.10 | 47.70 | 51.70 | +9.00% | 9.80 | 17.66% |
| 2026-03-30 | 48.88 | 49.52 | 45.38 | 47.43 | +2.35% | 7.14 | 13.83% |
| 2026-03-27 | 40.55 | 46.68 | 40.00 | 46.34 | +12.86% | 4.91 | 10.11% |
| 2026-03-26 | 41.64 | 42.09 | 40.45 | 41.06 | -0.85% | 0.83 | 1.85% |
| 2026-03-25 | 39.49 | 41.99 | 39.11 | 41.41 | +5.32% | 1.26 | 2.82% |
| 2026-03-24 | 38.50 | 39.47 | 37.74 | 39.32 | +4.19% | 0.87 | 2.06% |