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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.78 | 21.85 | 21.45 | 21.47 | -1.47% | 0.87 | 0.71% |
| 2026-02-12 | 22.00 | 22.00 | 21.67 | 21.79 | -0.73% | 1.13 | 0.92% |
| 2026-02-11 | 22.11 | 22.14 | 21.92 | 21.95 | -0.54% | 0.78 | 0.62% |
| 2026-02-10 | 22.17 | 22.17 | 21.97 | 22.07 | -0.36% | 0.95 | 0.76% |
| 2026-02-09 | 22.19 | 22.33 | 22.00 | 22.15 | -0.40% | 1.76 | 1.41% |
| 2026-02-06 | 22.76 | 22.88 | 22.23 | 22.24 | -0.80% | 2.20 | 1.73% |
| 2026-02-05 | 22.50 | 22.58 | 22.25 | 22.42 | +0.09% | 1.92 | 1.51% |
| 2026-02-04 | 21.88 | 22.54 | 21.73 | 22.40 | +2.38% | 2.92 | 2.31% |
| 2026-02-03 | 21.60 | 21.90 | 21.56 | 21.88 | +1.58% | 1.77 | 1.43% |
| 2026-02-02 | 21.97 | 22.20 | 21.48 | 21.54 | -1.91% | 1.83 | 1.48% |
| 2026-01-30 | 21.88 | 22.25 | 21.74 | 21.96 | +0.87% | 2.89 | 2.31% |
| 2026-01-29 | 21.35 | 21.83 | 21.34 | 21.77 | +2.02% | 2.25 | 1.84% |
| 2026-01-28 | 21.32 | 21.45 | 21.17 | 21.34 | -0.37% | 1.15 | 0.95% |
| 2026-01-27 | 21.60 | 21.64 | 21.18 | 21.42 | -0.51% | 1.51 | 1.24% |
| 2026-01-26 | 21.11 | 21.60 | 20.78 | 21.53 | +2.43% | 3.22 | 2.67% |
| 2026-01-23 | 20.92 | 21.10 | 20.90 | 21.02 | +0.48% | 1.43 | 1.20% |
| 2026-01-22 | 20.98 | 21.03 | 20.80 | 20.92 | -0.29% | 1.03 | 0.87% |
| 2026-01-21 | 21.20 | 21.36 | 20.90 | 20.98 | -0.90% | 1.35 | 1.13% |
| 2026-01-20 | 20.89 | 21.19 | 20.88 | 21.17 | +1.39% | 1.32 | 1.10% |
| 2026-01-19 | 20.87 | 21.15 | 20.85 | 20.88 | -0.29% | 1.23 | 1.04% |