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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.22 | 22.28 | 22.10 | 22.16 | -0.45% | 0.90 | 0.72% |
| 2025-11-18 | 22.23 | 22.29 | 22.12 | 22.26 | +0.27% | 1.18 | 0.94% |
| 2025-11-17 | 22.68 | 22.72 | 22.08 | 22.20 | -2.12% | 2.50 | 1.98% |
| 2025-11-14 | 22.90 | 23.08 | 22.68 | 22.68 | -0.87% | 1.46 | 1.13% |
| 2025-11-13 | 23.12 | 23.18 | 22.79 | 22.88 | -0.95% | 1.43 | 1.10% |
| 2025-11-12 | 23.09 | 23.38 | 23.06 | 23.10 | +0.04% | 1.85 | 1.41% |
| 2025-11-11 | 22.88 | 23.14 | 22.74 | 23.09 | +1.01% | 1.81 | 1.39% |
| 2025-11-10 | 22.60 | 22.88 | 22.43 | 22.86 | +1.15% | 1.64 | 1.27% |
| 2025-11-07 | 22.25 | 22.75 | 22.25 | 22.60 | +1.71% | 1.62 | 1.27% |
| 2025-11-06 | 22.15 | 22.29 | 22.08 | 22.22 | +0.14% | 1.18 | 0.94% |
| 2025-11-05 | 22.20 | 22.35 | 22.05 | 22.19 | -0.18% | 1.07 | 0.85% |
| 2025-11-04 | 22.51 | 22.57 | 22.15 | 22.23 | -1.24% | 1.86 | 1.47% |
| 2025-11-03 | 22.70 | 22.78 | 22.42 | 22.51 | -0.75% | 1.56 | 1.22% |
| 2025-10-31 | 22.35 | 22.82 | 22.35 | 22.68 | +1.61% | 1.84 | 1.44% |
| 2025-10-30 | 22.88 | 22.98 | 22.28 | 22.32 | -3.08% | 2.62 | 2.05% |
| 2025-10-29 | 23.21 | 23.21 | 22.81 | 23.03 | -0.43% | 1.21 | 0.93% |
| 2025-10-28 | 23.40 | 23.50 | 23.13 | 23.13 | -0.81% | 1.15 | 0.87% |
| 2025-10-27 | 23.06 | 23.46 | 23.00 | 23.32 | +1.04% | 1.91 | 1.45% |
| 2025-10-24 | 23.03 | 23.17 | 22.84 | 23.08 | +0.30% | 1.26 | 0.97% |
| 2025-10-23 | 22.92 | 23.07 | 22.83 | 23.01 | +0.17% | 0.92 | 0.71% |