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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.76 | 22.78 | 22.46 | 22.55 | -1.10% | 2.01 | 1.58% |
| 2025-09-15 | 22.84 | 22.94 | 22.76 | 22.80 | -0.13% | 1.13 | 0.88% |
| 2025-09-12 | 23.05 | 23.15 | 22.80 | 22.83 | -1.25% | 1.77 | 1.36% |
| 2025-09-11 | 22.83 | 23.15 | 22.74 | 23.12 | +0.74% | 1.65 | 1.27% |
| 2025-09-10 | 23.17 | 23.19 | 22.87 | 22.95 | -0.86% | 1.42 | 1.09% |
| 2025-09-09 | 23.40 | 23.42 | 23.01 | 23.15 | -0.98% | 1.78 | 1.35% |
| 2025-09-08 | 23.17 | 23.40 | 23.08 | 23.38 | +0.78% | 1.91 | 1.45% |
| 2025-09-05 | 23.02 | 23.23 | 22.93 | 23.20 | +0.83% | 1.54 | 1.18% |
| 2025-09-04 | 22.87 | 23.09 | 22.61 | 23.01 | +0.70% | 2.36 | 1.82% |
| 2025-09-03 | 23.09 | 23.13 | 22.76 | 22.85 | -0.95% | 2.08 | 1.60% |
| 2025-09-02 | 23.33 | 23.53 | 22.89 | 23.07 | -1.03% | 2.92 | 2.23% |
| 2025-09-01 | 23.46 | 23.55 | 23.12 | 23.31 | -0.51% | 3.02 | 2.29% |
| 2025-08-29 | 23.13 | 23.48 | 23.05 | 23.43 | +1.34% | 2.27 | 1.72% |
| 2025-08-28 | 23.21 | 23.31 | 22.71 | 23.12 | -0.39% | 3.17 | 2.43% |
| 2025-08-27 | 23.61 | 23.67 | 23.21 | 23.21 | -1.53% | 3.04 | 2.29% |
| 2025-08-26 | 23.78 | 23.86 | 23.53 | 23.57 | -0.46% | 2.71 | 2.03% |
| 2025-08-25 | 24.12 | 24.29 | 23.52 | 23.68 | -1.82% | 4.05 | 3.01% |
| 2025-08-22 | 24.54 | 24.68 | 23.93 | 24.12 | -1.39% | 3.02 | 2.22% |
| 2025-08-21 | 24.26 | 24.75 | 24.13 | 24.46 | +0.87% | 4.75 | 3.42% |
| 2025-08-20 | 23.33 | 24.26 | 23.17 | 24.25 | +4.66% | 6.09 | 4.54% |