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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.29 | 35.51 | 33.86 | 33.98 | -4.50% | 2.30 | 6.16% |
| 2025-10-21 | 35.44 | 36.04 | 34.76 | 35.58 | +0.40% | 2.78 | 7.21% |
| 2025-10-20 | 32.77 | 36.06 | 32.56 | 35.44 | +8.11% | 3.05 | 8.14% |
| 2025-10-17 | 32.00 | 33.49 | 31.62 | 32.78 | +3.15% | 2.00 | 5.62% |
| 2025-10-16 | 31.20 | 32.09 | 31.20 | 31.78 | +0.95% | 0.90 | 2.61% |
| 2025-10-15 | 31.00 | 31.61 | 30.00 | 31.48 | +3.55% | 0.81 | 2.38% |
| 2025-10-14 | 31.74 | 32.49 | 30.24 | 30.40 | -4.19% | 0.83 | 2.47% |
| 2025-10-13 | 30.50 | 31.75 | 30.09 | 31.73 | +0.54% | 0.82 | 2.43% |
| 2025-10-10 | 31.40 | 32.25 | 31.35 | 31.56 | 0.00% | 0.85 | 2.48% |
| 2025-10-09 | 32.30 | 32.48 | 31.35 | 31.56 | -1.22% | 1.19 | 3.46% |
| 2025-09-30 | 30.69 | 32.52 | 30.50 | 31.95 | +4.04% | 1.49 | 4.34% |
| 2025-09-29 | 29.95 | 31.13 | 29.65 | 30.71 | +3.37% | 1.35 | 4.07% |
| 2025-09-26 | 29.70 | 30.42 | 28.94 | 29.71 | -0.27% | 1.03 | 3.20% |
| 2025-09-25 | 30.66 | 30.66 | 29.71 | 29.79 | -2.84% | 1.00 | 3.07% |
| 2025-09-24 | 29.75 | 30.96 | 29.69 | 30.66 | +2.20% | 1.03 | 3.14% |
| 2025-09-23 | 31.30 | 31.49 | 29.20 | 30.00 | -3.85% | 1.51 | 4.61% |
| 2025-09-22 | 31.94 | 33.48 | 30.92 | 31.20 | -1.02% | 1.46 | 4.21% |
| 2025-09-19 | 32.00 | 32.47 | 31.41 | 31.52 | -2.51% | 1.15 | 3.34% |
| 2025-09-18 | 33.00 | 34.19 | 31.90 | 32.33 | -1.85% | 2.22 | 6.13% |
| 2025-09-17 | 32.80 | 33.29 | 31.68 | 32.94 | -1.14% | 3.36 | 9.54% |