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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.01 | 21.11 | 20.80 | 20.96 | -0.24% | 1.19 | 1.01% |
| 2025-12-16 | 21.31 | 21.38 | 20.79 | 21.01 | -1.32% | 1.51 | 1.27% |
| 2025-12-15 | 21.47 | 21.58 | 21.29 | 21.29 | -1.39% | 1.57 | 1.30% |
| 2025-12-12 | 21.95 | 21.96 | 21.48 | 21.59 | -1.60% | 2.65 | 2.17% |
| 2025-12-11 | 21.86 | 22.28 | 21.82 | 21.94 | +0.18% | 1.54 | 1.23% |
| 2025-12-10 | 21.86 | 22.00 | 21.81 | 21.90 | +0.14% | 0.73 | 0.59% |
| 2025-12-09 | 22.06 | 22.06 | 21.85 | 21.87 | -0.46% | 0.56 | 0.45% |
| 2025-12-08 | 22.11 | 22.13 | 21.93 | 21.97 | -0.36% | 0.65 | 0.52% |
| 2025-12-05 | 22.13 | 22.14 | 21.85 | 22.05 | -0.09% | 0.87 | 0.70% |
| 2025-12-04 | 22.30 | 22.30 | 22.03 | 22.07 | -0.94% | 0.74 | 0.59% |
| 2025-12-03 | 21.91 | 22.33 | 21.80 | 22.28 | +1.60% | 1.44 | 1.14% |
| 2025-12-02 | 22.02 | 22.15 | 21.86 | 21.93 | -0.68% | 1.03 | 0.83% |
| 2025-12-01 | 21.81 | 22.14 | 21.72 | 22.08 | +1.10% | 1.01 | 0.81% |
| 2025-11-28 | 22.03 | 22.08 | 21.65 | 21.84 | -0.82% | 1.30 | 1.05% |
| 2025-11-27 | 22.12 | 22.12 | 21.91 | 22.02 | -0.45% | 0.90 | 0.72% |
| 2025-11-26 | 22.18 | 22.29 | 22.10 | 22.12 | -0.49% | 1.09 | 0.87% |
| 2025-11-25 | 22.30 | 22.40 | 22.10 | 22.23 | -0.31% | 1.33 | 1.06% |
| 2025-11-24 | 22.22 | 22.41 | 21.98 | 22.30 | +0.72% | 1.15 | 0.92% |
| 2025-11-21 | 22.40 | 22.54 | 22.12 | 22.14 | -1.38% | 1.29 | 1.02% |
| 2025-11-20 | 22.22 | 22.57 | 22.21 | 22.45 | +1.31% | 1.14 | 0.90% |