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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.38 | 26.59 | 24.31 | 24.52 | -8.78% | 0.76 | 4.38% |
| 2026-03-20 | 27.02 | 27.65 | 26.60 | 26.88 | -0.52% | 0.49 | 2.67% |
| 2026-03-19 | 28.10 | 28.16 | 26.93 | 27.02 | -4.52% | 0.50 | 2.68% |
| 2026-03-18 | 27.65 | 28.36 | 27.51 | 28.30 | +2.35% | 0.39 | 2.05% |
| 2026-03-17 | 28.80 | 28.85 | 27.65 | 27.65 | -3.29% | 0.51 | 2.67% |
| 2026-03-16 | 29.23 | 29.81 | 28.45 | 28.59 | -2.09% | 0.72 | 3.68% |
| 2026-03-13 | 29.69 | 29.70 | 28.88 | 29.20 | -1.75% | 0.99 | 4.95% |
| 2026-03-12 | 28.36 | 30.64 | 28.36 | 29.72 | +4.83% | 1.81 | 8.90% |
| 2026-03-11 | 28.61 | 28.62 | 28.21 | 28.35 | -0.42% | 0.34 | 1.75% |
| 2026-03-10 | 27.68 | 28.94 | 27.38 | 28.47 | +3.98% | 0.43 | 2.24% |
| 2026-03-09 | 27.61 | 27.88 | 27.15 | 27.38 | -2.18% | 0.38 | 2.01% |
| 2026-03-06 | 27.07 | 28.07 | 27.07 | 27.99 | +2.68% | 0.33 | 1.77% |
| 2026-03-05 | 27.14 | 27.50 | 27.03 | 27.26 | +2.33% | 0.28 | 1.48% |
| 2026-03-04 | 27.43 | 27.44 | 26.60 | 26.64 | -2.24% | 0.44 | 2.37% |
| 2026-03-03 | 28.04 | 28.30 | 27.25 | 27.25 | -2.68% | 0.49 | 2.61% |
| 2026-03-02 | 28.70 | 29.10 | 27.70 | 28.00 | -3.85% | 0.70 | 3.63% |
| 2026-02-27 | 29.16 | 29.35 | 29.01 | 29.12 | -0.34% | 0.42 | 2.11% |
| 2026-02-26 | 29.14 | 29.49 | 29.02 | 29.22 | +0.45% | 0.41 | 2.08% |
| 2026-02-25 | 29.71 | 29.71 | 29.07 | 29.09 | -1.46% | 0.32 | 1.61% |
| 2026-02-24 | 29.53 | 29.88 | 28.95 | 29.52 | 0.00% | 0.42 | 2.09% |