鲁抗医药 sh.600789
8.11
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.11 | 8.15 | 8.07 | 8.11 | 0.00% | 0.68 | 0.94% |
| 2026-05-21 | 8.18 | 8.26 | 8.08 | 8.11 | -1.34% | 1.18 | 1.61% |
| 2026-05-20 | 8.33 | 8.38 | 8.10 | 8.22 | -1.44% | 1.44 | 1.95% |
| 2026-05-19 | 8.35 | 8.37 | 8.29 | 8.34 | 0.00% | 0.68 | 0.91% |
| 2026-05-18 | 8.30 | 8.41 | 8.27 | 8.34 | +0.97% | 1.04 | 1.39% |
| 2026-05-15 | 8.22 | 8.27 | 8.14 | 8.26 | +0.49% | 1.01 | 1.37% |
| 2026-05-14 | 8.40 | 8.45 | 8.21 | 8.22 | -2.03% | 1.30 | 1.75% |
| 2026-05-13 | 8.44 | 8.45 | 8.37 | 8.39 | -1.41% | 1.32 | 1.74% |
| 2026-05-12 | 8.64 | 8.68 | 8.47 | 8.51 | -3.41% | 2.76 | 3.58% |
| 2026-05-11 | 8.59 | 8.87 | 8.48 | 8.81 | +4.01% | 4.66 | 5.97% |
| 2026-05-08 | 8.45 | 8.52 | 8.37 | 8.47 | +1.19% | 1.96 | 2.58% |
| 2026-05-07 | 8.31 | 8.47 | 8.23 | 8.37 | +0.48% | 1.62 | 2.16% |
| 2026-05-06 | 8.15 | 8.37 | 8.15 | 8.33 | +2.33% | 1.68 | 2.27% |
| 2026-04-30 | 8.16 | 8.19 | 8.12 | 8.14 | -0.25% | 0.60 | 0.82% |
| 2026-04-29 | 8.08 | 8.17 | 8.06 | 8.16 | +0.87% | 0.59 | 0.80% |
| 2026-04-28 | 8.08 | 8.14 | 8.06 | 8.09 | +0.12% | 0.66 | 0.91% |
| 2026-04-27 | 8.01 | 8.13 | 7.99 | 8.08 | -0.49% | 0.79 | 1.09% |
| 2026-04-24 | 8.17 | 8.19 | 8.10 | 8.12 | -0.85% | 0.58 | 0.79% |
| 2026-04-23 | 8.20 | 8.24 | 8.15 | 8.19 | -0.12% | 0.61 | 0.83% |
| 2026-04-22 | 8.21 | 8.22 | 8.17 | 8.20 | -0.24% | 0.58 | 0.79% |