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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.24 | 22.40 | 21.58 | 21.75 | -3.29% | 2.56 | 2.06% |
| 2026-03-20 | 22.04 | 22.90 | 22.00 | 22.49 | +2.04% | 3.19 | 2.49% |
| 2026-03-19 | 22.02 | 22.24 | 21.89 | 22.04 | -0.63% | 1.30 | 1.04% |
| 2026-03-18 | 22.35 | 22.45 | 22.00 | 22.18 | -0.76% | 1.51 | 1.20% |
| 2026-03-17 | 21.78 | 22.66 | 21.78 | 22.35 | +2.76% | 2.62 | 2.08% |
| 2026-03-16 | 22.05 | 22.18 | 21.73 | 21.75 | -1.36% | 1.41 | 1.14% |
| 2026-03-13 | 21.75 | 22.50 | 21.75 | 22.05 | +1.19% | 2.80 | 2.23% |
| 2026-03-12 | 21.34 | 21.87 | 21.34 | 21.79 | +1.92% | 1.86 | 1.52% |
| 2026-03-11 | 21.51 | 21.52 | 21.23 | 21.38 | -0.33% | 1.06 | 0.88% |
| 2026-03-10 | 21.30 | 21.56 | 21.23 | 21.45 | +1.23% | 0.84 | 0.69% |
| 2026-03-09 | 21.44 | 21.48 | 21.17 | 21.19 | -1.49% | 1.32 | 1.09% |
| 2026-03-06 | 21.30 | 21.58 | 21.20 | 21.51 | +0.89% | 1.17 | 0.96% |
| 2026-03-05 | 21.35 | 21.46 | 21.19 | 21.32 | +0.52% | 1.12 | 0.93% |
| 2026-03-04 | 21.61 | 21.74 | 21.02 | 21.21 | -2.57% | 1.96 | 1.63% |
| 2026-03-03 | 21.63 | 22.07 | 21.58 | 21.77 | +0.51% | 2.04 | 1.65% |
| 2026-03-02 | 21.57 | 21.68 | 21.37 | 21.66 | +0.32% | 1.29 | 1.05% |
| 2026-02-27 | 21.50 | 21.61 | 21.43 | 21.59 | +0.28% | 0.84 | 0.69% |
| 2026-02-26 | 21.60 | 21.74 | 21.40 | 21.53 | 0.00% | 1.33 | 1.09% |
| 2026-02-25 | 21.63 | 21.89 | 21.49 | 21.53 | -0.32% | 1.42 | 1.16% |
| 2026-02-24 | 21.65 | 21.79 | 21.42 | 21.60 | +0.61% | 1.26 | 1.03% |