东星医疗 sz.301290
32.07
+4.16%
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 | 31.10 | 32.46 | 30.38 | 32.07 | +4.16% | 1.09 | 5.01% |
| 2026-05-21 | 31.92 | 32.08 | 30.71 | 30.79 | -3.72% | 0.90 | 4.19% |
| 2026-05-20 | 32.22 | 33.00 | 31.70 | 31.98 | -1.05% | 0.81 | 3.72% |
| 2026-05-19 | 32.61 | 33.25 | 31.71 | 32.32 | -1.37% | 0.96 | 4.37% |
| 2026-05-18 | 33.24 | 33.52 | 32.44 | 32.77 | -1.35% | 0.99 | 4.44% |
| 2026-05-15 | 33.88 | 34.24 | 32.70 | 33.22 | -1.77% | 1.45 | 6.43% |
| 2026-05-14 | 34.30 | 34.75 | 33.40 | 33.82 | -1.40% | 1.46 | 6.27% |
| 2026-05-13 | 35.80 | 35.80 | 33.43 | 34.30 | -4.43% | 2.39 | 10.22% |
| 2026-05-12 | 35.33 | 36.96 | 35.14 | 35.89 | +0.48% | 2.64 | 10.78% |
| 2026-05-11 | 31.75 | 37.08 | 31.75 | 35.72 | +13.43% | 4.13 | 17.19% |
| 2026-05-08 | 30.43 | 32.00 | 30.43 | 31.49 | +4.20% | 1.74 | 8.12% |
| 2026-05-07 | 30.35 | 30.70 | 30.02 | 30.22 | -0.69% | 0.92 | 4.48% |
| 2026-05-06 | 29.80 | 30.62 | 29.42 | 30.43 | +2.11% | 1.07 | 5.21% |
| 2026-04-30 | 29.70 | 30.06 | 29.44 | 29.80 | +0.34% | 0.62 | 3.03% |
| 2026-04-29 | 29.07 | 29.96 | 28.85 | 29.70 | +1.82% | 0.84 | 4.17% |
| 2026-04-28 | 29.59 | 29.59 | 28.92 | 29.17 | -0.78% | 0.72 | 3.63% |
| 2026-04-27 | 29.22 | 29.44 | 28.61 | 29.40 | -0.41% | 0.90 | 4.57% |
| 2026-04-24 | 28.89 | 29.68 | 28.70 | 29.52 | +1.62% | 0.94 | 4.74% |
| 2026-04-23 | 28.60 | 29.37 | 28.15 | 29.05 | +2.83% | 1.29 | 6.55% |
| 2026-04-22 | 28.79 | 29.44 | 28.21 | 28.25 | -3.58% | 1.12 | 5.79% |