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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.14 | 9.17 | 9.12 | 9.12 | 0.00% | 1.21 | 1.48% |
| 2026-02-12 | 9.17 | 9.18 | 9.11 | 9.12 | -0.65% | 1.65 | 2.01% |
| 2026-02-11 | 9.20 | 9.22 | 9.18 | 9.18 | -0.54% | 1.57 | 1.89% |
| 2026-02-10 | 9.23 | 9.30 | 9.19 | 9.23 | -0.11% | 1.83 | 2.20% |
| 2026-02-09 | 9.22 | 9.27 | 9.18 | 9.24 | +0.22% | 2.25 | 2.72% |
| 2026-02-06 | 9.30 | 9.38 | 9.22 | 9.22 | -0.11% | 2.82 | 3.37% |
| 2026-02-05 | 9.20 | 9.26 | 9.17 | 9.23 | 0.00% | 1.98 | 2.38% |
| 2026-02-04 | 9.17 | 9.24 | 9.12 | 9.23 | +0.44% | 2.27 | 2.75% |
| 2026-02-03 | 9.11 | 9.20 | 9.07 | 9.19 | +1.21% | 2.48 | 3.02% |
| 2026-02-02 | 9.25 | 9.30 | 9.08 | 9.08 | -2.26% | 3.80 | 4.60% |
| 2026-01-30 | 9.40 | 9.54 | 9.25 | 9.29 | -1.90% | 5.56 | 6.62% |
| 2026-01-29 | 9.68 | 9.69 | 9.42 | 9.47 | -3.76% | 7.92 | 9.27% |
| 2026-01-28 | 9.93 | 10.04 | 9.76 | 9.84 | -4.65% | 12.18 | 13.73% |
| 2026-01-27 | 10.20 | 10.77 | 9.82 | 10.32 | +0.88% | 22.10 | 24.02% |
| 2026-01-26 | 9.60 | 10.23 | 9.52 | 10.23 | +10.00% | 13.42 | 14.98% |
| 2026-01-23 | 9.23 | 9.30 | 9.23 | 9.30 | +0.87% | 1.98 | 2.38% |
| 2026-01-22 | 9.21 | 9.25 | 9.20 | 9.22 | -0.11% | 1.41 | 1.70% |
| 2026-01-21 | 9.24 | 9.28 | 9.21 | 9.23 | -0.54% | 1.39 | 1.68% |
| 2026-01-20 | 9.30 | 9.30 | 9.24 | 9.28 | 0.00% | 1.25 | 1.50% |
| 2026-01-19 | 9.25 | 9.30 | 9.20 | 9.28 | +0.32% | 1.21 | 1.46% |