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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.10 | 9.15 | 9.01 | 9.14 | +0.33% | 1.55 | 1.89% |
| 2025-12-16 | 9.25 | 9.28 | 9.10 | 9.11 | -1.73% | 1.70 | 2.07% |
| 2025-12-15 | 9.30 | 9.34 | 9.23 | 9.27 | -0.96% | 1.37 | 1.64% |
| 2025-12-12 | 9.35 | 9.41 | 9.26 | 9.36 | 0.00% | 1.68 | 2.01% |
| 2025-12-11 | 9.54 | 9.54 | 9.35 | 9.36 | -1.99% | 2.10 | 2.48% |
| 2025-12-10 | 9.51 | 9.55 | 9.41 | 9.55 | +0.32% | 1.59 | 1.87% |
| 2025-12-09 | 9.67 | 9.74 | 9.51 | 9.52 | -1.45% | 2.56 | 2.97% |
| 2025-12-08 | 9.74 | 9.83 | 9.63 | 9.66 | -1.02% | 3.14 | 3.61% |
| 2025-12-05 | 9.80 | 9.80 | 9.64 | 9.76 | -0.61% | 2.36 | 2.70% |
| 2025-12-04 | 9.87 | 9.94 | 9.73 | 9.82 | -1.01% | 2.83 | 3.21% |
| 2025-12-03 | 9.85 | 10.04 | 9.77 | 9.92 | +1.22% | 4.04 | 4.54% |
| 2025-12-02 | 9.88 | 9.89 | 9.74 | 9.80 | -0.91% | 1.95 | 2.22% |
| 2025-12-01 | 9.85 | 9.96 | 9.85 | 9.89 | +0.71% | 2.89 | 3.25% |
| 2025-11-28 | 10.00 | 10.00 | 9.73 | 9.82 | -1.50% | 3.60 | 4.09% |
| 2025-11-27 | 9.86 | 10.00 | 9.77 | 9.97 | +0.50% | 3.98 | 4.48% |
| 2025-11-26 | 9.95 | 10.31 | 9.88 | 9.92 | -0.30% | 6.13 | 6.76% |
| 2025-11-25 | 9.44 | 10.07 | 9.43 | 9.95 | +5.40% | 7.11 | 8.04% |
| 2025-11-24 | 9.40 | 9.54 | 9.32 | 9.44 | +0.96% | 3.14 | 3.70% |
| 2025-11-21 | 9.95 | 10.02 | 9.35 | 9.35 | -6.59% | 6.48 | 7.47% |
| 2025-11-20 | 10.10 | 10.25 | 9.99 | 10.01 | -1.28% | 3.23 | 3.57% |