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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.15 | 61.11 | 56.03 | 57.50 | -3.36% | 11.04 | 17.48% |
| 2025-11-18 | 52.60 | 59.50 | 52.60 | 59.50 | +20.01% | 14.50 | 23.07% |
| 2025-11-17 | 48.24 | 50.20 | 46.03 | 49.58 | +0.77% | 9.57 | 18.20% |
| 2025-11-14 | 42.08 | 49.20 | 41.52 | 49.20 | +20.00% | 10.87 | 21.73% |
| 2025-11-13 | 35.90 | 42.00 | 35.45 | 41.00 | +14.21% | 6.50 | 15.48% |
| 2025-11-12 | 33.90 | 37.30 | 33.87 | 35.90 | +6.34% | 3.86 | 9.92% |
| 2025-11-11 | 33.90 | 34.50 | 33.32 | 33.76 | -0.32% | 1.84 | 4.97% |
| 2025-11-10 | 31.10 | 34.26 | 31.10 | 33.87 | +8.94% | 3.30 | 9.12% |
| 2025-11-07 | 31.37 | 31.37 | 30.60 | 31.09 | -0.96% | 0.61 | 1.82% |
| 2025-11-06 | 30.98 | 31.55 | 30.91 | 31.39 | +0.93% | 0.95 | 2.81% |
| 2025-11-05 | 32.71 | 32.98 | 30.83 | 31.10 | -6.13% | 2.10 | 6.14% |
| 2025-11-04 | 32.78 | 34.92 | 32.25 | 33.13 | +1.16% | 1.75 | 4.82% |
| 2025-11-03 | 33.32 | 33.47 | 32.31 | 32.75 | -0.15% | 1.08 | 3.02% |
| 2025-10-31 | 31.96 | 33.18 | 31.85 | 32.80 | +2.53% | 1.05 | 2.95% |
| 2025-10-30 | 32.30 | 32.49 | 31.67 | 31.99 | -1.87% | 0.65 | 1.86% |
| 2025-10-29 | 32.70 | 32.85 | 32.05 | 32.60 | -0.76% | 0.78 | 2.22% |
| 2025-10-28 | 32.41 | 33.95 | 31.91 | 32.85 | +0.46% | 1.03 | 2.89% |
| 2025-10-27 | 33.05 | 33.64 | 32.38 | 32.70 | -0.46% | 0.90 | 2.52% |
| 2025-10-24 | 32.70 | 33.78 | 32.54 | 32.85 | +0.46% | 1.25 | 3.47% |
| 2025-10-23 | 34.66 | 34.66 | 32.40 | 32.70 | -3.77% | 1.50 | 4.17% |