羚锐制药 sh.600285
21.37
-0.84%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.65 | 21.67 | 21.31 | 21.37 | -0.84% | 1.23 | 1.02% |
| 2026-05-21 | 21.82 | 21.98 | 21.53 | 21.55 | -1.10% | 1.11 | 0.90% |
| 2026-05-20 | 22.08 | 22.17 | 21.73 | 21.79 | -1.18% | 0.94 | 0.76% |
| 2026-05-19 | 21.75 | 22.22 | 21.68 | 22.05 | +1.29% | 1.48 | 1.19% |
| 2026-05-18 | 22.10 | 22.12 | 21.54 | 21.77 | -1.31% | 2.33 | 1.90% |
| 2026-05-15 | 21.88 | 22.31 | 21.71 | 22.06 | +0.36% | 2.22 | 1.78% |
| 2026-05-14 | 21.79 | 22.05 | 21.66 | 21.98 | +0.78% | 1.52 | 1.23% |
| 2026-05-13 | 21.75 | 21.97 | 21.66 | 21.81 | +0.14% | 1.28 | 1.04% |
| 2026-05-12 | 21.85 | 21.90 | 21.50 | 21.78 | -0.23% | 2.31 | 1.88% |
| 2026-05-11 | 22.03 | 22.08 | 21.76 | 21.83 | -0.82% | 1.79 | 1.45% |
| 2026-05-08 | 22.15 | 22.29 | 21.96 | 22.01 | -0.81% | 1.21 | 0.97% |
| 2026-05-07 | 22.21 | 22.43 | 22.00 | 22.19 | 0.00% | 1.62 | 1.29% |
| 2026-05-06 | 22.36 | 22.36 | 21.97 | 22.19 | -0.76% | 2.38 | 1.89% |
| 2026-04-30 | 22.42 | 22.93 | 22.36 | 22.36 | -0.89% | 1.92 | 1.51% |
| 2026-04-29 | 22.43 | 22.57 | 22.35 | 22.56 | -0.04% | 2.69 | 2.11% |
| 2026-04-28 | 22.34 | 22.85 | 22.34 | 22.57 | +5.22% | 5.91 | 4.63% |
| 2026-04-27 | 21.59 | 21.73 | 21.24 | 21.45 | -0.65% | 1.59 | 1.31% |
| 2026-04-24 | 21.48 | 21.70 | 21.27 | 21.59 | +0.70% | 1.22 | 1.00% |
| 2026-04-23 | 21.50 | 21.59 | 21.38 | 21.44 | -0.37% | 1.14 | 0.94% |
| 2026-04-22 | 21.54 | 21.69 | 21.44 | 21.52 | -0.09% | 1.08 | 0.89% |