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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.25 | 8.31 | 8.21 | 8.22 | -0.48% | 0.54 | 0.73% |
| 2026-04-20 | 8.25 | 8.27 | 8.21 | 8.26 | +0.12% | 0.64 | 0.86% |
| 2026-04-17 | 8.37 | 8.40 | 8.22 | 8.25 | -1.55% | 1.06 | 1.44% |
| 2026-04-16 | 8.42 | 8.45 | 8.34 | 8.38 | -1.18% | 1.40 | 1.86% |
| 2026-04-15 | 8.35 | 8.51 | 8.31 | 8.48 | +2.17% | 2.03 | 2.68% |
| 2026-04-14 | 8.29 | 8.31 | 8.20 | 8.30 | +0.48% | 0.91 | 1.22% |
| 2026-04-13 | 8.36 | 8.36 | 8.24 | 8.26 | -1.20% | 0.88 | 1.19% |
| 2026-04-10 | 8.33 | 8.47 | 8.30 | 8.36 | +0.48% | 1.13 | 1.50% |
| 2026-04-09 | 8.42 | 8.58 | 8.31 | 8.32 | -2.12% | 1.57 | 2.07% |
| 2026-04-08 | 8.52 | 8.55 | 8.41 | 8.50 | +1.07% | 1.41 | 1.85% |
| 2026-04-07 | 8.28 | 8.44 | 8.16 | 8.41 | +1.33% | 1.06 | 1.41% |
| 2026-04-03 | 8.40 | 8.47 | 8.30 | 8.30 | -2.01% | 1.30 | 1.73% |
| 2026-04-02 | 8.51 | 8.61 | 8.46 | 8.47 | -0.35% | 1.75 | 2.29% |
| 2026-04-01 | 8.38 | 8.52 | 8.30 | 8.50 | +2.41% | 1.60 | 2.11% |
| 2026-03-31 | 8.34 | 8.44 | 8.27 | 8.30 | -0.48% | 1.09 | 1.45% |
| 2026-03-30 | 8.20 | 8.35 | 8.16 | 8.34 | +0.60% | 1.16 | 1.55% |
| 2026-03-27 | 7.99 | 8.30 | 7.97 | 8.29 | +2.60% | 1.47 | 1.99% |
| 2026-03-26 | 8.15 | 8.23 | 8.04 | 8.08 | -0.86% | 1.01 | 1.38% |
| 2026-03-25 | 8.08 | 8.17 | 8.06 | 8.15 | +0.62% | 0.84 | 1.15% |
| 2026-03-24 | 7.99 | 8.10 | 7.91 | 8.10 | +2.66% | 1.14 | 1.59% |