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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.53 | 24.96 | 24.53 | 24.85 | +1.06% | 0.27 | 1.62% |
| 2025-06-23 | 24.13 | 24.60 | 24.07 | 24.59 | +1.91% | 0.21 | 1.26% |
| 2025-06-20 | 24.33 | 24.52 | 24.08 | 24.13 | -0.49% | 0.22 | 1.31% |
| 2025-06-19 | 24.73 | 24.88 | 24.18 | 24.25 | -2.30% | 0.43 | 2.56% |
| 2025-06-18 | 25.55 | 25.55 | 24.72 | 24.82 | -2.82% | 0.61 | 3.61% |
| 2025-06-17 | 25.73 | 26.35 | 25.50 | 25.54 | -0.12% | 0.63 | 3.59% |
| 2025-06-16 | 25.75 | 25.99 | 25.33 | 25.57 | -0.62% | 0.47 | 2.68% |
| 2025-06-13 | 25.90 | 26.19 | 25.51 | 25.73 | -1.42% | 0.61 | 3.46% |
| 2025-06-12 | 26.15 | 26.23 | 25.70 | 26.10 | -0.31% | 0.80 | 4.50% |
| 2025-06-11 | 26.65 | 26.88 | 26.12 | 26.18 | -1.73% | 0.81 | 4.50% |
| 2025-06-10 | 27.00 | 27.20 | 26.26 | 26.64 | -0.89% | 1.61 | 8.86% |
| 2025-06-09 | 25.46 | 27.05 | 25.46 | 26.88 | +5.29% | 1.91 | 10.53% |
| 2025-06-06 | 25.95 | 26.13 | 25.42 | 25.53 | -2.30% | 1.01 | 5.78% |
| 2025-06-05 | 26.69 | 26.88 | 25.76 | 26.13 | -2.24% | 1.57 | 8.80% |
| 2025-06-04 | 27.01 | 27.01 | 26.35 | 26.73 | -2.80% | 1.75 | 9.64% |
| 2025-06-03 | 26.46 | 29.05 | 25.55 | 27.50 | +3.34% | 3.61 | 19.67% |
| 2025-05-30 | 28.00 | 28.08 | 26.18 | 26.61 | -7.86% | 2.90 | 15.79% |
| 2025-05-29 | 24.93 | 29.90 | 24.92 | 28.88 | +15.89% | 4.76 | 25.11% |
| 2025-05-28 | 24.68 | 25.38 | 24.68 | 24.92 | +0.97% | 0.56 | 3.28% |
| 2025-05-27 | 25.00 | 25.20 | 24.52 | 24.68 | -2.06% | 0.59 | 3.48% |