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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.91 | 28.10 | 27.58 | 27.70 | -0.75% | 0.55 | 2.93% |
| 2025-08-18 | 27.52 | 28.35 | 27.50 | 27.91 | +1.49% | 0.73 | 3.83% |
| 2025-08-15 | 27.60 | 27.66 | 27.10 | 27.50 | +1.48% | 0.56 | 3.01% |
| 2025-08-14 | 28.14 | 28.23 | 27.10 | 27.10 | -3.56% | 0.75 | 3.97% |
| 2025-08-13 | 28.10 | 28.29 | 27.61 | 28.10 | +0.07% | 0.67 | 3.52% |
| 2025-08-12 | 28.20 | 28.56 | 27.92 | 28.08 | -0.43% | 0.76 | 3.93% |
| 2025-08-11 | 27.70 | 28.22 | 27.34 | 28.20 | +2.06% | 0.80 | 4.21% |
| 2025-08-08 | 27.57 | 27.99 | 27.16 | 27.63 | +0.33% | 0.61 | 3.24% |
| 2025-08-07 | 27.59 | 28.00 | 27.49 | 27.54 | -0.18% | 0.53 | 2.79% |
| 2025-08-06 | 27.70 | 28.09 | 27.30 | 27.59 | -0.14% | 0.72 | 3.84% |
| 2025-08-05 | 27.45 | 27.71 | 27.26 | 27.63 | +0.66% | 0.51 | 2.75% |
| 2025-08-04 | 27.05 | 27.48 | 26.64 | 27.45 | +0.96% | 0.54 | 2.91% |
| 2025-08-01 | 27.10 | 27.28 | 26.91 | 27.19 | +0.97% | 0.62 | 3.37% |
| 2025-07-31 | 27.45 | 27.52 | 26.74 | 26.93 | -1.89% | 0.76 | 4.10% |
| 2025-07-30 | 27.32 | 27.87 | 27.15 | 27.45 | +0.44% | 0.76 | 4.02% |
| 2025-07-29 | 27.16 | 27.36 | 26.90 | 27.33 | +0.04% | 0.60 | 3.24% |
| 2025-07-28 | 26.97 | 27.54 | 26.71 | 27.32 | +1.64% | 0.70 | 3.79% |
| 2025-07-25 | 26.87 | 27.74 | 26.83 | 26.88 | +1.28% | 1.11 | 5.99% |
| 2025-07-24 | 26.48 | 26.66 | 26.28 | 26.54 | +0.99% | 0.41 | 2.26% |
| 2025-07-23 | 26.48 | 26.60 | 26.21 | 26.28 | -0.76% | 0.37 | 2.06% |