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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.05 | 23.36 | 23.01 | 23.17 | +0.56% | 2.77 | 2.12% |
| 2025-08-18 | 22.88 | 23.37 | 22.88 | 23.04 | +0.92% | 2.59 | 1.99% |
| 2025-08-15 | 22.91 | 22.97 | 22.71 | 22.83 | 0.00% | 1.58 | 1.22% |
| 2025-08-14 | 23.06 | 23.10 | 22.81 | 22.83 | -1.00% | 1.62 | 1.25% |
| 2025-08-13 | 23.11 | 23.22 | 23.00 | 23.06 | -0.52% | 1.64 | 1.26% |
| 2025-08-12 | 23.26 | 23.53 | 23.12 | 23.18 | -0.17% | 1.80 | 1.36% |
| 2025-08-11 | 23.03 | 23.27 | 23.02 | 23.22 | +0.52% | 1.44 | 1.10% |
| 2025-08-08 | 23.05 | 23.17 | 22.91 | 23.10 | +0.30% | 1.05 | 0.81% |
| 2025-08-07 | 23.12 | 23.33 | 23.01 | 23.03 | -0.30% | 1.46 | 1.11% |
| 2025-08-06 | 23.28 | 23.28 | 23.01 | 23.10 | -0.52% | 1.20 | 0.92% |
| 2025-08-05 | 23.43 | 23.47 | 23.08 | 23.22 | -0.90% | 1.79 | 1.37% |
| 2025-08-04 | 23.40 | 23.62 | 23.23 | 23.43 | -0.13% | 1.92 | 1.45% |
| 2025-08-01 | 22.80 | 23.62 | 22.68 | 23.46 | +2.89% | 3.03 | 2.30% |
| 2025-07-31 | 23.29 | 23.30 | 22.72 | 22.80 | -2.06% | 1.72 | 1.32% |
| 2025-07-30 | 23.06 | 23.49 | 22.93 | 23.28 | +1.04% | 1.96 | 1.48% |
| 2025-07-29 | 23.08 | 23.09 | 22.85 | 23.04 | +0.17% | 1.18 | 0.91% |
| 2025-07-28 | 23.10 | 23.25 | 22.94 | 23.00 | -0.52% | 1.28 | 0.98% |
| 2025-07-25 | 23.33 | 23.36 | 23.11 | 23.12 | -0.77% | 1.35 | 1.03% |
| 2025-07-24 | 23.38 | 23.58 | 23.10 | 23.30 | -0.34% | 1.53 | 1.16% |
| 2025-07-23 | 23.25 | 23.65 | 23.17 | 23.38 | +0.65% | 2.06 | 1.56% |