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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.91 | 10.04 | 9.87 | 10.03 | +1.40% | 3.53 | 3.89% |
| 2025-06-23 | 9.76 | 9.92 | 9.70 | 9.89 | +0.50% | 3.04 | 3.40% |
| 2025-06-20 | 9.79 | 9.89 | 9.79 | 9.84 | +0.20% | 2.82 | 3.15% |
| 2025-06-19 | 10.08 | 10.13 | 9.80 | 9.82 | -2.93% | 4.82 | 5.33% |
| 2025-06-18 | 10.36 | 10.42 | 10.07 | 10.12 | -3.03% | 5.53 | 5.99% |
| 2025-06-17 | 10.62 | 10.73 | 10.36 | 10.43 | -1.12% | 5.49 | 5.76% |
| 2025-06-16 | 10.43 | 10.66 | 10.43 | 10.55 | +0.47% | 4.36 | 4.55% |
| 2025-06-13 | 10.89 | 10.89 | 10.47 | 10.50 | -3.80% | 9.21 | 9.54% |
| 2025-06-12 | 10.92 | 10.98 | 10.79 | 10.92 | 0.00% | 6.41 | 6.48% |
| 2025-06-11 | 10.91 | 11.13 | 10.82 | 10.92 | +0.09% | 5.89 | 5.93% |
| 2025-06-10 | 10.92 | 11.18 | 10.72 | 10.91 | -0.63% | 9.22 | 9.28% |
| 2025-06-09 | 10.80 | 11.16 | 10.78 | 10.98 | +1.83% | 9.74 | 9.74% |
| 2025-06-06 | 10.91 | 10.98 | 10.71 | 10.78 | -0.82% | 6.13 | 6.25% |
| 2025-06-05 | 10.97 | 11.00 | 10.76 | 10.87 | -0.54% | 7.66 | 7.77% |
| 2025-06-04 | 10.98 | 11.08 | 10.78 | 10.93 | -0.27% | 8.75 | 8.85% |
| 2025-06-03 | 10.49 | 11.25 | 10.49 | 10.96 | +2.21% | 15.90 | 15.93% |
| 2025-05-30 | 10.56 | 11.13 | 10.55 | 10.72 | +3.34% | 19.47 | 19.74% |
| 2025-05-29 | 10.25 | 10.48 | 10.16 | 10.38 | +1.35% | 6.14 | 6.53% |
| 2025-05-28 | 10.39 | 10.40 | 10.21 | 10.24 | -2.17% | 6.51 | 6.97% |
| 2025-05-27 | 10.44 | 10.66 | 10.33 | 10.46 | +0.86% | 7.69 | 8.09% |