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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.88 | 23.16 | 22.85 | 22.97 | +0.17% | 0.82 | 0.63% |
| 2025-10-21 | 23.05 | 23.20 | 22.85 | 22.93 | -0.48% | 1.29 | 0.99% |
| 2025-10-20 | 22.85 | 23.09 | 22.64 | 23.04 | +0.52% | 1.91 | 1.48% |
| 2025-10-17 | 22.94 | 23.15 | 22.83 | 22.92 | -0.09% | 1.40 | 1.08% |
| 2025-10-16 | 22.85 | 23.03 | 22.71 | 22.94 | +0.66% | 1.56 | 1.21% |
| 2025-10-15 | 22.69 | 22.93 | 22.56 | 22.79 | +0.35% | 1.20 | 0.93% |
| 2025-10-14 | 22.61 | 22.88 | 22.50 | 22.71 | +0.44% | 1.63 | 1.27% |
| 2025-10-13 | 22.32 | 22.73 | 22.30 | 22.61 | -0.40% | 1.49 | 1.17% |
| 2025-10-10 | 22.18 | 22.73 | 22.11 | 22.70 | +2.16% | 1.88 | 1.47% |
| 2025-10-09 | 21.90 | 22.29 | 21.78 | 22.22 | +1.37% | 1.74 | 1.39% |
| 2025-09-30 | 22.05 | 22.05 | 21.85 | 21.92 | -0.50% | 1.25 | 1.01% |
| 2025-09-29 | 22.23 | 22.23 | 21.90 | 22.03 | -0.72% | 1.33 | 1.07% |
| 2025-09-26 | 22.06 | 22.22 | 21.91 | 22.19 | +0.41% | 1.06 | 0.85% |
| 2025-09-25 | 22.33 | 22.33 | 22.07 | 22.10 | -0.72% | 1.20 | 0.95% |
| 2025-09-24 | 22.07 | 22.49 | 22.03 | 22.26 | +0.72% | 1.78 | 1.41% |
| 2025-09-23 | 22.15 | 22.15 | 21.90 | 22.10 | -0.32% | 1.68 | 1.35% |
| 2025-09-22 | 22.35 | 22.47 | 22.11 | 22.17 | -0.58% | 1.49 | 1.19% |
| 2025-09-19 | 22.32 | 22.48 | 22.24 | 22.30 | 0.00% | 1.19 | 0.94% |
| 2025-09-18 | 22.84 | 22.84 | 22.23 | 22.30 | -2.15% | 1.99 | 1.56% |
| 2025-09-17 | 22.55 | 22.93 | 22.53 | 22.79 | +1.06% | 1.25 | 0.97% |