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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.36 | 10.39 | 10.08 | 10.14 | -2.31% | 3.82 | 4.16% |
| 2025-11-18 | 10.48 | 10.65 | 10.29 | 10.38 | -1.61% | 4.98 | 5.32% |
| 2025-11-17 | 10.80 | 10.83 | 10.48 | 10.55 | -1.49% | 5.86 | 6.16% |
| 2025-11-14 | 10.50 | 10.89 | 10.48 | 10.71 | +1.52% | 9.17 | 9.51% |
| 2025-11-13 | 10.49 | 10.60 | 10.35 | 10.55 | -0.09% | 5.31 | 5.64% |
| 2025-11-12 | 10.71 | 10.72 | 10.47 | 10.56 | -1.03% | 5.83 | 6.14% |
| 2025-11-11 | 10.49 | 10.72 | 10.43 | 10.67 | +1.43% | 9.09 | 9.53% |
| 2025-11-10 | 10.54 | 10.80 | 10.41 | 10.52 | +1.15% | 11.17 | 11.75% |
| 2025-11-07 | 10.20 | 10.48 | 10.16 | 10.40 | +1.96% | 8.45 | 9.06% |
| 2025-11-06 | 10.13 | 10.23 | 10.08 | 10.20 | +0.39% | 3.71 | 4.07% |
| 2025-11-05 | 10.08 | 10.23 | 10.06 | 10.16 | +0.20% | 3.37 | 3.69% |
| 2025-11-04 | 10.10 | 10.16 | 10.05 | 10.14 | -1.07% | 3.92 | 4.32% |
| 2025-11-03 | 10.04 | 10.47 | 9.98 | 10.25 | +2.30% | 6.11 | 6.66% |
| 2025-10-31 | 9.86 | 10.08 | 9.85 | 10.02 | +1.21% | 2.80 | 3.12% |
| 2025-10-30 | 9.98 | 9.99 | 9.88 | 9.90 | -1.00% | 2.23 | 2.50% |
| 2025-10-29 | 9.99 | 10.01 | 9.92 | 10.00 | -0.20% | 1.97 | 2.20% |
| 2025-10-28 | 10.12 | 10.14 | 9.98 | 10.02 | -1.28% | 3.18 | 3.52% |
| 2025-10-27 | 10.14 | 10.20 | 10.08 | 10.15 | +0.30% | 3.36 | 3.68% |
| 2025-10-24 | 10.16 | 10.24 | 10.10 | 10.12 | -0.88% | 3.93 | 4.31% |
| 2025-10-23 | 10.36 | 10.48 | 10.08 | 10.21 | -2.67% | 6.15 | 6.70% |