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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.20 | 25.20 | 24.49 | 25.03 | +0.04% | 0.16 | 0.95% |
| 2025-12-16 | 25.28 | 25.30 | 24.80 | 25.02 | -0.56% | 0.15 | 0.85% |
| 2025-12-15 | 25.15 | 25.44 | 25.00 | 25.16 | -0.55% | 0.21 | 1.21% |
| 2025-12-12 | 25.55 | 25.58 | 25.22 | 25.30 | -0.59% | 0.17 | 0.96% |
| 2025-12-11 | 26.15 | 26.22 | 25.38 | 25.45 | -2.68% | 0.23 | 1.34% |
| 2025-12-10 | 26.08 | 26.39 | 25.96 | 26.15 | -0.04% | 0.15 | 0.85% |
| 2025-12-09 | 26.63 | 26.68 | 26.16 | 26.16 | -1.76% | 0.18 | 0.97% |
| 2025-12-08 | 26.22 | 26.88 | 26.11 | 26.63 | +1.56% | 0.29 | 1.59% |
| 2025-12-05 | 25.85 | 26.25 | 25.55 | 26.22 | +1.43% | 0.18 | 1.03% |
| 2025-12-04 | 26.23 | 26.37 | 25.70 | 25.85 | -1.45% | 0.30 | 1.69% |
| 2025-12-03 | 26.41 | 26.42 | 26.08 | 26.23 | -0.23% | 0.16 | 0.92% |
| 2025-12-02 | 26.50 | 26.56 | 26.15 | 26.29 | -0.87% | 0.12 | 0.66% |
| 2025-12-01 | 26.81 | 26.86 | 26.45 | 26.52 | -0.38% | 0.15 | 0.81% |
| 2025-11-28 | 26.42 | 26.66 | 26.10 | 26.62 | +0.87% | 0.16 | 0.88% |
| 2025-11-27 | 26.13 | 26.64 | 26.10 | 26.39 | +0.65% | 0.16 | 0.91% |
| 2025-11-26 | 26.33 | 26.60 | 26.03 | 26.22 | +0.08% | 0.24 | 1.35% |
| 2025-11-25 | 26.19 | 26.46 | 25.96 | 26.20 | +0.81% | 0.20 | 1.14% |
| 2025-11-24 | 25.90 | 26.32 | 25.80 | 25.99 | +1.05% | 0.20 | 1.12% |
| 2025-11-21 | 26.72 | 26.77 | 25.68 | 25.72 | -3.49% | 0.35 | 1.94% |
| 2025-11-20 | 26.94 | 27.05 | 26.50 | 26.65 | -0.67% | 0.21 | 1.13% |