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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.27 | 10.36 | 10.24 | 10.27 | -0.10% | 3.67 | 3.97% |
| 2025-08-18 | 10.23 | 10.31 | 10.21 | 10.28 | +0.49% | 3.72 | 4.03% |
| 2025-08-15 | 10.13 | 10.23 | 10.11 | 10.23 | +0.99% | 2.48 | 2.72% |
| 2025-08-14 | 10.27 | 10.28 | 10.12 | 10.13 | -1.07% | 3.39 | 3.69% |
| 2025-08-13 | 10.27 | 10.29 | 10.19 | 10.24 | -0.29% | 3.09 | 3.35% |
| 2025-08-12 | 10.30 | 10.45 | 10.22 | 10.27 | -0.19% | 3.30 | 3.56% |
| 2025-08-11 | 10.20 | 10.30 | 10.18 | 10.29 | +0.59% | 2.71 | 2.94% |
| 2025-08-08 | 10.20 | 10.26 | 10.18 | 10.23 | +0.20% | 2.45 | 2.66% |
| 2025-08-07 | 10.30 | 10.32 | 10.18 | 10.21 | -1.16% | 4.16 | 4.53% |
| 2025-08-06 | 10.40 | 10.49 | 10.27 | 10.33 | -1.15% | 4.41 | 4.75% |
| 2025-08-05 | 10.44 | 10.59 | 10.37 | 10.45 | -0.29% | 4.00 | 4.26% |
| 2025-08-04 | 10.44 | 10.55 | 10.20 | 10.48 | -0.47% | 5.12 | 5.51% |
| 2025-08-01 | 10.45 | 10.71 | 10.42 | 10.53 | +0.29% | 5.78 | 6.08% |
| 2025-07-31 | 10.57 | 10.66 | 10.46 | 10.50 | -0.85% | 5.30 | 5.59% |
| 2025-07-30 | 10.65 | 10.78 | 10.46 | 10.59 | -1.30% | 6.72 | 7.03% |
| 2025-07-29 | 10.69 | 10.78 | 10.55 | 10.73 | -1.65% | 9.63 | 10.05% |
| 2025-07-28 | 10.46 | 11.30 | 10.46 | 10.91 | +4.30% | 14.68 | 15.05% |
| 2025-07-25 | 10.53 | 10.65 | 10.43 | 10.46 | -0.76% | 5.45 | 5.76% |
| 2025-07-24 | 10.42 | 10.71 | 10.41 | 10.54 | +2.43% | 8.61 | 9.09% |
| 2025-07-23 | 10.30 | 10.48 | 10.25 | 10.29 | -0.19% | 5.37 | 5.77% |