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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.34 | 29.92 | 29.25 | 29.52 | +0.31% | 0.47 | 2.32% |
| 2026-02-12 | 29.68 | 29.85 | 29.06 | 29.43 | -1.04% | 0.72 | 3.61% |
| 2026-02-11 | 29.08 | 29.85 | 29.06 | 29.74 | +1.78% | 0.52 | 2.59% |
| 2026-02-10 | 29.09 | 29.65 | 28.95 | 29.22 | +0.55% | 0.55 | 2.78% |
| 2026-02-09 | 29.00 | 29.10 | 28.83 | 29.06 | +0.24% | 0.43 | 2.17% |
| 2026-02-06 | 29.05 | 29.30 | 28.86 | 28.99 | +0.62% | 0.55 | 2.77% |
| 2026-02-05 | 28.93 | 29.28 | 28.75 | 28.81 | -0.41% | 0.26 | 1.31% |
| 2026-02-04 | 28.94 | 29.19 | 28.62 | 28.93 | -0.21% | 0.37 | 1.86% |
| 2026-02-03 | 28.63 | 29.19 | 28.54 | 28.99 | +1.75% | 0.43 | 2.21% |
| 2026-02-02 | 28.93 | 29.28 | 28.42 | 28.49 | -1.62% | 0.42 | 2.15% |
| 2026-01-30 | 28.55 | 29.20 | 28.14 | 28.96 | +2.01% | 0.41 | 2.09% |
| 2026-01-29 | 28.39 | 28.88 | 28.01 | 28.39 | -0.77% | 0.36 | 1.85% |
| 2026-01-28 | 28.76 | 29.37 | 28.44 | 28.61 | 0.00% | 0.68 | 3.47% |
| 2026-01-27 | 28.99 | 28.99 | 27.94 | 28.61 | -0.31% | 0.54 | 2.77% |
| 2026-01-26 | 28.92 | 28.95 | 28.41 | 28.70 | -0.42% | 0.44 | 2.23% |
| 2026-01-23 | 28.74 | 28.99 | 28.28 | 28.82 | +0.03% | 0.65 | 3.36% |
| 2026-01-22 | 28.99 | 29.19 | 28.81 | 28.81 | -0.96% | 0.47 | 2.36% |
| 2026-01-21 | 28.99 | 29.36 | 28.65 | 29.09 | +0.87% | 0.54 | 2.71% |
| 2026-01-20 | 28.93 | 29.10 | 28.70 | 28.84 | -0.69% | 0.41 | 2.08% |
| 2026-01-19 | 28.15 | 29.39 | 28.14 | 29.04 | +3.16% | 0.98 | 4.97% |