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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.30 | 8.30 | 7.87 | 7.89 | -6.07% | 1.71 | 2.36% |
| 2026-03-20 | 8.62 | 8.67 | 8.40 | 8.40 | -2.55% | 1.21 | 1.58% |
| 2026-03-19 | 8.71 | 8.75 | 8.60 | 8.62 | -1.49% | 1.15 | 1.47% |
| 2026-03-18 | 8.80 | 8.83 | 8.70 | 8.75 | -0.68% | 1.02 | 1.30% |
| 2026-03-17 | 8.85 | 8.93 | 8.81 | 8.81 | -0.34% | 0.89 | 1.12% |
| 2026-03-16 | 8.84 | 8.89 | 8.82 | 8.84 | -0.23% | 0.71 | 0.89% |
| 2026-03-13 | 8.92 | 8.94 | 8.85 | 8.86 | -1.01% | 1.07 | 1.33% |
| 2026-03-12 | 8.87 | 9.00 | 8.80 | 8.95 | +0.79% | 1.41 | 1.77% |
| 2026-03-11 | 8.94 | 8.94 | 8.86 | 8.88 | -0.67% | 1.05 | 1.31% |
| 2026-03-10 | 9.00 | 9.01 | 8.91 | 8.94 | -0.56% | 1.39 | 1.72% |
| 2026-03-09 | 8.79 | 9.02 | 8.76 | 8.99 | +1.35% | 2.36 | 2.94% |
| 2026-03-06 | 8.66 | 8.88 | 8.64 | 8.87 | +2.07% | 1.58 | 2.00% |
| 2026-03-05 | 8.70 | 8.74 | 8.64 | 8.69 | +0.93% | 1.26 | 1.61% |
| 2026-03-04 | 8.70 | 8.78 | 8.60 | 8.61 | -2.16% | 2.12 | 2.73% |
| 2026-03-03 | 8.97 | 9.01 | 8.79 | 8.80 | -1.90% | 2.08 | 2.61% |
| 2026-03-02 | 9.10 | 9.10 | 8.93 | 8.97 | -2.07% | 2.42 | 2.98% |
| 2026-02-27 | 9.13 | 9.16 | 9.11 | 9.16 | +0.11% | 1.32 | 1.60% |
| 2026-02-26 | 9.20 | 9.21 | 9.13 | 9.15 | -0.54% | 1.64 | 1.99% |
| 2026-02-25 | 9.17 | 9.23 | 9.15 | 9.20 | +0.44% | 1.71 | 2.07% |
| 2026-02-24 | 9.14 | 9.18 | 9.13 | 9.16 | +0.44% | 1.22 | 1.48% |