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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.81 | 21.15 | 20.81 | 20.94 | -0.52% | 1.01 | 0.85% |
| 2026-01-15 | 20.89 | 21.11 | 20.85 | 21.05 | +0.81% | 0.98 | 0.82% |
| 2026-01-14 | 21.20 | 21.21 | 20.73 | 20.88 | -1.32% | 2.73 | 2.30% |
| 2026-01-13 | 21.34 | 21.64 | 21.09 | 21.16 | -0.98% | 2.03 | 1.68% |
| 2026-01-12 | 21.24 | 21.37 | 21.00 | 21.37 | +0.42% | 2.26 | 1.88% |
| 2026-01-09 | 21.25 | 21.36 | 21.06 | 21.28 | +0.05% | 1.60 | 1.34% |
| 2026-01-08 | 21.45 | 21.47 | 21.22 | 21.27 | -0.84% | 1.23 | 1.02% |
| 2026-01-07 | 21.60 | 21.94 | 21.45 | 21.45 | -0.69% | 1.55 | 1.27% |
| 2026-01-06 | 21.71 | 21.80 | 21.50 | 21.60 | -0.55% | 1.80 | 1.47% |
| 2026-01-05 | 21.30 | 21.87 | 21.18 | 21.72 | +4.88% | 3.45 | 2.83% |
| 2025-12-31 | 20.70 | 20.91 | 20.65 | 20.71 | -0.14% | 0.93 | 0.79% |
| 2025-12-30 | 20.53 | 20.76 | 20.44 | 20.74 | +1.07% | 0.86 | 0.74% |
| 2025-12-29 | 20.92 | 20.96 | 20.30 | 20.52 | -2.24% | 2.60 | 2.24% |
| 2025-12-26 | 21.13 | 21.15 | 20.96 | 20.99 | -0.52% | 0.75 | 0.63% |
| 2025-12-25 | 21.05 | 21.15 | 20.96 | 21.10 | +0.38% | 0.77 | 0.65% |
| 2025-12-24 | 21.01 | 21.09 | 20.92 | 21.02 | 0.00% | 0.60 | 0.50% |
| 2025-12-23 | 21.24 | 21.24 | 20.97 | 21.02 | -0.85% | 0.80 | 0.67% |
| 2025-12-22 | 21.34 | 21.38 | 21.10 | 21.20 | -0.66% | 0.89 | 0.74% |
| 2025-12-19 | 21.23 | 21.50 | 21.12 | 21.34 | +0.76% | 1.09 | 0.90% |
| 2025-12-18 | 20.98 | 21.28 | 20.91 | 21.18 | +1.05% | 0.98 | 0.82% |