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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.23 | 23.31 | 23.08 | 23.23 | +0.30% | 1.65 | 1.26% |
| 2025-07-21 | 22.79 | 23.23 | 22.72 | 23.16 | +1.45% | 1.91 | 1.46% |
| 2025-07-18 | 22.87 | 22.87 | 22.46 | 22.83 | -0.13% | 2.65 | 2.07% |
| 2025-07-17 | 22.80 | 22.98 | 22.69 | 22.86 | +0.40% | 2.07 | 1.60% |
| 2025-07-16 | 22.72 | 22.88 | 22.62 | 22.77 | +0.26% | 1.41 | 1.09% |
| 2025-07-15 | 22.92 | 22.96 | 22.66 | 22.71 | -0.79% | 1.47 | 1.15% |
| 2025-07-14 | 22.88 | 22.98 | 22.72 | 22.89 | -0.04% | 1.59 | 1.23% |
| 2025-07-11 | 23.01 | 23.13 | 22.82 | 22.90 | -0.26% | 1.72 | 1.32% |
| 2025-07-10 | 23.25 | 23.27 | 22.90 | 22.96 | -0.95% | 1.43 | 1.10% |
| 2025-07-09 | 23.18 | 23.43 | 23.00 | 23.18 | -0.04% | 1.52 | 1.16% |
| 2025-07-08 | 23.50 | 23.75 | 23.17 | 23.19 | -1.40% | 1.51 | 1.15% |
| 2025-07-07 | 23.65 | 23.70 | 23.11 | 23.52 | 0.00% | 1.58 | 1.19% |
| 2025-07-04 | 23.97 | 24.18 | 23.35 | 23.52 | -2.53% | 2.58 | 1.93% |
| 2025-07-03 | 23.18 | 24.40 | 23.18 | 24.13 | +4.28% | 3.88 | 2.85% |
| 2025-07-02 | 22.53 | 23.70 | 22.50 | 23.14 | +3.07% | 3.51 | 2.69% |
| 2025-07-01 | 22.70 | 22.79 | 22.38 | 22.45 | -0.97% | 1.50 | 1.18% |
| 2025-06-30 | 22.65 | 22.79 | 22.58 | 22.67 | -0.09% | 1.01 | 0.79% |
| 2025-06-27 | 22.70 | 22.75 | 22.60 | 22.69 | -0.04% | 0.81 | 0.63% |
| 2025-06-26 | 22.83 | 22.83 | 22.51 | 22.70 | -0.66% | 0.93 | 0.73% |
| 2025-06-25 | 22.69 | 22.92 | 22.58 | 22.85 | +1.11% | 0.86 | 0.67% |