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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.47 | 22.69 | 22.45 | 22.60 | +0.80% | 0.96 | 0.75% |
| 2025-06-23 | 22.80 | 22.93 | 22.35 | 22.42 | -1.71% | 1.34 | 1.05% |
| 2025-06-20 | 22.98 | 23.07 | 22.73 | 22.81 | -0.35% | 1.12 | 0.87% |
| 2025-06-19 | 22.62 | 22.91 | 22.42 | 22.89 | +1.23% | 1.84 | 1.38% |
| 2025-06-18 | 22.55 | 22.74 | 22.51 | 22.61 | +0.04% | 0.97 | 0.73% |
| 2025-06-17 | 22.84 | 23.02 | 22.50 | 22.60 | -0.76% | 1.31 | 0.98% |
| 2025-06-16 | 22.87 | 23.02 | 22.63 | 22.77 | +0.13% | 1.83 | 1.36% |
| 2025-06-13 | 23.38 | 23.53 | 22.58 | 22.75 | -3.19% | 3.57 | 2.66% |
| 2025-06-12 | 23.44 | 23.63 | 23.14 | 23.50 | +0.37% | 1.83 | 1.33% |
| 2025-06-11 | 23.48 | 23.55 | 23.30 | 23.41 | 0.00% | 1.23 | 0.89% |
| 2025-06-10 | 23.28 | 23.61 | 23.20 | 23.41 | +0.66% | 1.31 | 0.95% |
| 2025-06-09 | 23.27 | 23.47 | 23.16 | 23.26 | +0.42% | 1.42 | 1.04% |
| 2025-06-06 | 23.23 | 23.35 | 23.02 | 23.16 | +0.17% | 1.06 | 0.78% |
| 2025-06-05 | 23.62 | 23.67 | 23.01 | 23.12 | -2.12% | 1.47 | 1.07% |
| 2025-06-04 | 23.76 | 23.90 | 23.36 | 23.62 | -0.61% | 1.67 | 1.20% |
| 2025-06-03 | 23.07 | 24.00 | 22.88 | 23.77 | +4.00% | 3.42 | 2.45% |
| 2025-05-30 | 22.61 | 22.94 | 22.56 | 22.85 | +1.15% | 1.18 | 0.88% |
| 2025-05-29 | 22.51 | 22.59 | 22.30 | 22.59 | +0.21% | 1.01 | 0.76% |
| 2025-05-28 | 22.55 | 22.56 | 22.35 | 22.54 | +0.13% | 0.83 | 0.63% |
| 2025-05-27 | 22.49 | 22.76 | 22.42 | 22.51 | +0.17% | 0.80 | 0.60% |