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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.40 | 28.49 | 27.58 | 28.15 | +0.86% | 0.69 | 3.63% |
| 2026-01-15 | 26.90 | 28.10 | 26.62 | 27.91 | +3.79% | 1.06 | 5.65% |
| 2026-01-14 | 26.85 | 27.30 | 26.60 | 26.89 | -0.19% | 0.73 | 3.97% |
| 2026-01-13 | 26.90 | 27.22 | 26.71 | 26.94 | +0.34% | 0.61 | 3.30% |
| 2026-01-12 | 26.87 | 26.98 | 26.56 | 26.85 | +0.04% | 0.29 | 1.57% |
| 2026-01-09 | 26.38 | 26.92 | 26.11 | 26.84 | +1.17% | 0.40 | 2.20% |
| 2026-01-08 | 26.14 | 26.69 | 26.06 | 26.53 | +1.41% | 0.34 | 1.86% |
| 2026-01-07 | 26.13 | 26.25 | 25.86 | 26.16 | +0.11% | 0.25 | 1.42% |
| 2026-01-06 | 26.46 | 26.50 | 26.02 | 26.13 | -0.61% | 0.25 | 1.39% |
| 2026-01-05 | 25.30 | 26.43 | 25.27 | 26.29 | +4.04% | 0.51 | 2.85% |
| 2025-12-31 | 25.21 | 25.66 | 25.19 | 25.27 | -0.94% | 0.13 | 0.74% |
| 2025-12-30 | 25.66 | 25.66 | 25.02 | 25.51 | +0.28% | 0.21 | 1.21% |
| 2025-12-29 | 25.40 | 25.51 | 25.20 | 25.44 | +0.63% | 0.17 | 0.97% |
| 2025-12-26 | 25.69 | 25.69 | 25.26 | 25.28 | -1.06% | 0.15 | 0.87% |
| 2025-12-25 | 25.37 | 25.62 | 25.32 | 25.55 | +0.59% | 0.15 | 0.87% |
| 2025-12-24 | 25.08 | 25.44 | 24.88 | 25.40 | +1.28% | 0.16 | 0.91% |
| 2025-12-23 | 25.53 | 25.54 | 25.04 | 25.08 | -1.80% | 0.19 | 1.11% |
| 2025-12-22 | 25.63 | 25.75 | 25.48 | 25.54 | -0.23% | 0.18 | 1.04% |
| 2025-12-19 | 25.39 | 25.69 | 25.26 | 25.60 | +0.79% | 0.18 | 1.04% |
| 2025-12-18 | 25.02 | 25.55 | 24.80 | 25.40 | +1.48% | 0.21 | 1.21% |