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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.20 | 27.44 | 27.05 | 27.30 | +0.37% | 0.38 | 2.04% |
| 2025-09-15 | 27.46 | 27.46 | 27.03 | 27.20 | -0.84% | 0.26 | 1.42% |
| 2025-09-12 | 27.58 | 27.66 | 27.19 | 27.43 | -0.36% | 0.42 | 2.26% |
| 2025-09-11 | 27.38 | 28.05 | 27.26 | 27.53 | -0.29% | 0.89 | 4.76% |
| 2025-09-10 | 27.98 | 28.19 | 27.51 | 27.61 | -0.61% | 0.31 | 1.63% |
| 2025-09-09 | 28.25 | 28.57 | 27.68 | 27.78 | -1.80% | 0.53 | 2.76% |
| 2025-09-08 | 27.66 | 28.37 | 27.66 | 28.29 | +2.02% | 0.87 | 4.56% |
| 2025-09-05 | 27.50 | 27.74 | 27.01 | 27.73 | +1.39% | 0.36 | 1.93% |
| 2025-09-04 | 27.04 | 28.14 | 26.75 | 27.35 | +0.92% | 0.84 | 4.48% |
| 2025-09-03 | 27.34 | 28.38 | 26.71 | 27.10 | -0.55% | 0.76 | 4.07% |
| 2025-09-02 | 27.70 | 27.78 | 26.94 | 27.25 | -1.91% | 0.62 | 3.34% |
| 2025-09-01 | 27.30 | 28.09 | 27.10 | 27.78 | +0.91% | 0.66 | 3.47% |
| 2025-08-29 | 27.89 | 28.17 | 27.26 | 27.53 | -1.26% | 0.58 | 3.06% |
| 2025-08-28 | 28.32 | 28.55 | 27.15 | 27.88 | -0.07% | 1.24 | 6.55% |
| 2025-08-27 | 27.99 | 29.65 | 27.90 | 27.90 | -0.57% | 1.61 | 8.29% |
| 2025-08-26 | 27.38 | 28.31 | 27.07 | 28.06 | +2.63% | 1.03 | 5.40% |
| 2025-08-25 | 27.36 | 27.66 | 27.20 | 27.34 | -0.07% | 0.53 | 2.85% |
| 2025-08-22 | 27.62 | 27.73 | 27.17 | 27.36 | -0.44% | 0.48 | 2.58% |
| 2025-08-21 | 27.80 | 27.98 | 27.40 | 27.48 | -1.36% | 0.41 | 2.17% |
| 2025-08-20 | 27.74 | 27.91 | 27.47 | 27.86 | +0.58% | 0.49 | 2.60% |