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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.30 | 25.57 | 24.59 | 25.20 | +1.12% | 1.07 | 6.29% |
| 2025-05-23 | 24.09 | 25.99 | 24.09 | 24.92 | +3.62% | 1.97 | 11.47% |
| 2025-05-22 | 23.99 | 24.49 | 23.82 | 24.05 | +0.71% | 0.35 | 2.14% |
| 2025-05-21 | 24.08 | 24.13 | 23.79 | 23.88 | -0.87% | 0.17 | 1.05% |
| 2025-05-20 | 23.71 | 24.10 | 23.60 | 24.09 | +1.52% | 0.20 | 1.26% |
| 2025-05-19 | 23.80 | 23.88 | 23.54 | 23.73 | -0.50% | 0.15 | 0.94% |
| 2025-05-16 | 23.52 | 23.86 | 23.41 | 23.85 | +1.27% | 0.25 | 1.55% |
| 2025-05-15 | 23.90 | 24.00 | 23.45 | 23.55 | -1.46% | 0.40 | 2.46% |
| 2025-05-14 | 23.44 | 24.01 | 23.31 | 23.90 | +2.08% | 0.74 | 4.44% |
| 2025-05-13 | 23.29 | 23.49 | 23.25 | 23.41 | +0.54% | 0.27 | 1.63% |
| 2025-05-12 | 22.85 | 23.29 | 22.76 | 23.29 | +1.92% | 0.27 | 1.71% |
| 2025-05-09 | 22.87 | 22.88 | 22.62 | 22.85 | +0.43% | 0.22 | 1.37% |
| 2025-05-08 | 22.50 | 22.85 | 22.28 | 22.75 | +1.44% | 0.20 | 1.29% |
| 2025-05-07 | 22.52 | 22.76 | 22.27 | 22.43 | +0.22% | 0.21 | 1.35% |
| 2025-05-06 | 21.76 | 22.39 | 21.76 | 22.38 | +3.24% | 0.33 | 2.12% |