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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.68 | 26.80 | 26.41 | 26.48 | -0.86% | 0.45 | 2.50% |
| 2025-07-21 | 26.32 | 26.75 | 26.26 | 26.71 | +1.48% | 0.55 | 3.04% |
| 2025-07-18 | 26.17 | 26.52 | 25.94 | 26.32 | +0.38% | 0.48 | 2.70% |
| 2025-07-17 | 26.06 | 26.33 | 25.93 | 26.22 | +0.08% | 0.39 | 2.21% |
| 2025-07-16 | 25.63 | 26.30 | 25.48 | 26.20 | +2.34% | 0.57 | 3.24% |
| 2025-07-15 | 26.00 | 26.06 | 25.22 | 25.60 | -1.35% | 0.47 | 2.70% |
| 2025-07-14 | 25.66 | 26.04 | 25.57 | 25.95 | +1.13% | 0.44 | 2.49% |
| 2025-07-11 | 25.81 | 25.89 | 25.53 | 25.66 | -0.66% | 0.32 | 1.85% |
| 2025-07-10 | 25.65 | 25.94 | 25.51 | 25.83 | +0.35% | 0.34 | 1.93% |
| 2025-07-09 | 25.89 | 25.89 | 25.52 | 25.74 | -0.58% | 0.32 | 1.80% |
| 2025-07-08 | 25.93 | 25.99 | 25.61 | 25.89 | -0.15% | 0.52 | 2.95% |
| 2025-07-07 | 25.45 | 26.42 | 25.40 | 25.93 | +1.89% | 0.77 | 4.38% |
| 2025-07-04 | 25.44 | 25.77 | 25.26 | 25.45 | +0.08% | 0.45 | 2.59% |
| 2025-07-03 | 24.44 | 26.01 | 24.33 | 25.43 | +4.22% | 1.22 | 7.07% |
| 2025-07-02 | 24.66 | 24.75 | 24.29 | 24.40 | -1.01% | 0.47 | 2.83% |
| 2025-07-01 | 24.75 | 24.97 | 24.55 | 24.65 | -0.40% | 0.55 | 3.26% |
| 2025-06-30 | 24.68 | 24.79 | 24.56 | 24.75 | +0.28% | 0.29 | 1.75% |
| 2025-06-27 | 24.42 | 24.96 | 24.42 | 24.68 | +0.90% | 0.34 | 1.99% |
| 2025-06-26 | 24.71 | 24.86 | 24.38 | 24.46 | -1.25% | 0.37 | 2.23% |
| 2025-06-25 | 24.98 | 24.98 | 24.36 | 24.77 | -0.32% | 0.48 | 2.88% |