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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.36 | 10.40 | 10.27 | 10.31 | -0.67% | 3.69 | 3.98% |
| 2025-07-21 | 10.31 | 10.39 | 10.22 | 10.38 | +0.78% | 3.98 | 4.30% |
| 2025-07-18 | 10.36 | 10.37 | 10.20 | 10.30 | -0.19% | 3.44 | 3.72% |
| 2025-07-17 | 10.29 | 10.43 | 10.25 | 10.32 | -0.67% | 4.09 | 4.40% |
| 2025-07-16 | 10.05 | 10.50 | 10.01 | 10.39 | +3.49% | 7.08 | 7.69% |
| 2025-07-15 | 10.29 | 10.29 | 9.95 | 10.04 | -3.55% | 6.87 | 7.62% |
| 2025-07-14 | 10.26 | 10.55 | 10.25 | 10.41 | +0.77% | 5.79 | 6.17% |
| 2025-07-11 | 10.20 | 10.44 | 10.17 | 10.33 | +1.37% | 5.09 | 5.49% |
| 2025-07-10 | 10.13 | 10.27 | 10.13 | 10.19 | -0.10% | 2.56 | 2.79% |
| 2025-07-09 | 10.31 | 10.31 | 10.18 | 10.20 | -1.26% | 3.53 | 3.84% |
| 2025-07-08 | 10.27 | 10.44 | 10.22 | 10.33 | +0.10% | 4.89 | 5.27% |
| 2025-07-07 | 10.30 | 10.55 | 10.27 | 10.32 | -0.39% | 5.54 | 5.93% |
| 2025-07-04 | 10.17 | 10.48 | 10.11 | 10.36 | +1.97% | 7.89 | 8.48% |
| 2025-07-03 | 10.10 | 10.19 | 10.07 | 10.16 | +0.69% | 2.93 | 3.21% |
| 2025-07-02 | 10.24 | 10.24 | 10.05 | 10.09 | -1.46% | 3.66 | 4.03% |
| 2025-07-01 | 10.02 | 10.25 | 9.98 | 10.24 | +2.30% | 5.37 | 5.89% |
| 2025-06-30 | 9.94 | 10.01 | 9.91 | 10.01 | +0.60% | 2.65 | 2.96% |
| 2025-06-27 | 9.97 | 10.02 | 9.92 | 9.95 | +0.10% | 2.71 | 3.02% |
| 2025-06-26 | 9.99 | 10.02 | 9.90 | 9.94 | -0.89% | 3.17 | 3.51% |
| 2025-06-25 | 10.03 | 10.05 | 9.91 | 10.03 | 0.00% | 3.98 | 4.39% |