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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.45 | 30.68 | 28.45 | 29.30 | +4.20% | 1.37 | 6.88% |
| 2026-04-20 | 27.76 | 28.21 | 27.40 | 28.12 | +1.85% | 0.48 | 2.52% |
| 2026-04-17 | 27.80 | 27.80 | 27.40 | 27.61 | -0.18% | 0.28 | 1.51% |
| 2026-04-16 | 27.60 | 27.97 | 26.96 | 27.66 | +0.14% | 0.43 | 2.32% |
| 2026-04-15 | 27.24 | 28.28 | 27.02 | 27.62 | +2.45% | 0.50 | 2.67% |
| 2026-04-14 | 27.12 | 27.24 | 26.60 | 26.96 | -0.04% | 0.30 | 1.66% |
| 2026-04-13 | 27.48 | 27.48 | 26.68 | 26.97 | -2.28% | 0.36 | 1.96% |
| 2026-04-10 | 27.28 | 27.78 | 27.22 | 27.60 | +1.66% | 0.28 | 1.49% |
| 2026-04-09 | 27.75 | 27.78 | 27.10 | 27.15 | -1.67% | 0.25 | 1.34% |
| 2026-04-08 | 27.50 | 27.80 | 27.06 | 27.61 | +2.64% | 0.42 | 2.26% |
| 2026-04-07 | 26.35 | 27.35 | 26.25 | 26.90 | +2.09% | 0.37 | 1.99% |
| 2026-04-03 | 26.85 | 27.30 | 26.20 | 26.35 | -2.48% | 0.35 | 1.94% |
| 2026-04-02 | 27.26 | 27.66 | 26.80 | 27.02 | -0.88% | 0.36 | 1.95% |
| 2026-04-01 | 27.01 | 27.38 | 26.71 | 27.26 | +2.40% | 0.35 | 1.90% |
| 2026-03-31 | 27.01 | 27.86 | 26.60 | 26.62 | -1.44% | 0.43 | 2.29% |
| 2026-03-30 | 26.00 | 27.20 | 25.41 | 27.01 | +2.86% | 0.60 | 3.32% |
| 2026-03-27 | 25.34 | 26.32 | 25.10 | 26.26 | +2.42% | 0.24 | 1.37% |
| 2026-03-26 | 26.28 | 26.48 | 25.43 | 25.64 | -2.14% | 0.24 | 1.36% |
| 2026-03-25 | 25.99 | 26.50 | 25.82 | 26.20 | +1.71% | 0.32 | 1.81% |
| 2026-03-24 | 25.40 | 25.76 | 24.40 | 25.76 | +5.06% | 0.40 | 2.34% |