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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.32 | 27.35 | 26.71 | 26.83 | -1.69% | 0.26 | 1.40% |
| 2025-11-18 | 27.39 | 27.39 | 27.09 | 27.29 | -0.37% | 0.24 | 1.31% |
| 2025-11-17 | 27.37 | 27.66 | 27.11 | 27.39 | +0.04% | 0.27 | 1.45% |
| 2025-11-14 | 26.90 | 27.55 | 26.77 | 27.38 | +1.75% | 0.43 | 2.30% |
| 2025-11-13 | 26.85 | 26.98 | 26.55 | 26.91 | +0.67% | 0.25 | 1.36% |
| 2025-11-12 | 26.73 | 26.88 | 26.51 | 26.73 | +0.19% | 0.26 | 1.43% |
| 2025-11-11 | 26.70 | 26.75 | 26.40 | 26.68 | +0.45% | 0.18 | 0.97% |
| 2025-11-10 | 26.47 | 26.65 | 26.33 | 26.56 | +0.23% | 0.19 | 1.06% |
| 2025-11-07 | 26.26 | 26.56 | 26.18 | 26.50 | +0.53% | 0.21 | 1.14% |
| 2025-11-06 | 26.18 | 26.39 | 25.91 | 26.36 | +0.73% | 0.23 | 1.30% |
| 2025-11-05 | 26.04 | 26.24 | 25.80 | 26.17 | +0.42% | 0.17 | 0.97% |
| 2025-11-04 | 26.13 | 26.32 | 25.90 | 26.06 | -0.53% | 0.22 | 1.23% |
| 2025-11-03 | 26.08 | 26.34 | 25.80 | 26.20 | +0.46% | 0.32 | 1.81% |
| 2025-10-31 | 25.77 | 26.17 | 25.59 | 26.08 | +1.95% | 0.41 | 2.31% |
| 2025-10-30 | 25.97 | 26.11 | 25.58 | 25.58 | -2.03% | 0.48 | 2.75% |
| 2025-10-29 | 26.30 | 26.77 | 25.90 | 26.11 | -4.50% | 1.15 | 6.41% |
| 2025-10-28 | 27.57 | 27.69 | 27.32 | 27.34 | -0.44% | 0.34 | 1.81% |
| 2025-10-27 | 27.90 | 27.90 | 27.20 | 27.46 | -0.65% | 0.44 | 2.35% |
| 2025-10-24 | 27.45 | 27.87 | 27.26 | 27.64 | +0.88% | 0.55 | 2.92% |
| 2025-10-23 | 27.27 | 27.40 | 26.92 | 27.40 | +0.55% | 0.25 | 1.36% |