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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.28 | 27.48 | 27.08 | 27.25 | +0.07% | 0.35 | 1.87% |
| 2025-10-21 | 26.61 | 27.23 | 26.42 | 27.23 | +2.48% | 0.30 | 1.66% |
| 2025-10-20 | 26.60 | 26.93 | 26.37 | 26.57 | +0.45% | 0.32 | 1.76% |
| 2025-10-17 | 26.93 | 27.30 | 26.34 | 26.45 | -2.07% | 0.57 | 3.12% |
| 2025-10-16 | 27.54 | 27.58 | 26.95 | 27.01 | -2.10% | 0.43 | 2.31% |
| 2025-10-15 | 27.29 | 27.65 | 26.98 | 27.59 | +0.88% | 0.42 | 2.27% |
| 2025-10-14 | 27.52 | 27.96 | 27.00 | 27.35 | -0.18% | 0.57 | 3.04% |
| 2025-10-13 | 26.85 | 27.51 | 26.04 | 27.40 | -1.97% | 0.76 | 4.12% |
| 2025-10-10 | 27.68 | 28.08 | 27.40 | 27.95 | +1.12% | 0.81 | 4.24% |
| 2025-10-09 | 28.56 | 28.65 | 27.61 | 27.64 | -4.19% | 1.35 | 7.10% |
| 2025-09-30 | 28.57 | 29.76 | 28.57 | 28.85 | -1.60% | 1.57 | 7.99% |
| 2025-09-29 | 28.50 | 31.18 | 28.50 | 29.32 | +4.86% | 2.96 | 14.60% |
| 2025-09-26 | 27.62 | 28.05 | 27.45 | 27.96 | +0.29% | 0.50 | 2.64% |
| 2025-09-25 | 27.99 | 28.24 | 27.60 | 27.88 | -0.29% | 0.56 | 2.93% |
| 2025-09-24 | 26.42 | 27.99 | 26.42 | 27.96 | +5.35% | 0.96 | 5.08% |
| 2025-09-23 | 26.52 | 26.68 | 25.55 | 26.54 | +0.15% | 0.45 | 2.53% |
| 2025-09-22 | 26.57 | 26.86 | 26.22 | 26.50 | -0.26% | 0.25 | 1.35% |
| 2025-09-19 | 26.70 | 26.79 | 26.28 | 26.57 | -0.49% | 0.35 | 1.96% |
| 2025-09-18 | 27.10 | 27.49 | 26.48 | 26.70 | -1.77% | 0.57 | 3.08% |
| 2025-09-17 | 27.20 | 27.48 | 27.00 | 27.18 | -0.44% | 0.33 | 1.75% |