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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.82 | 9.84 | 9.77 | 9.84 | 0.00% | 1.05 | 1.19% |
| 2025-09-15 | 9.82 | 9.87 | 9.80 | 9.84 | +0.10% | 1.10 | 1.24% |
| 2025-09-12 | 9.84 | 9.89 | 9.78 | 9.83 | -0.10% | 1.56 | 1.77% |
| 2025-09-11 | 9.80 | 9.85 | 9.70 | 9.84 | +0.20% | 1.69 | 1.92% |
| 2025-09-10 | 9.77 | 9.84 | 9.76 | 9.82 | +0.31% | 1.03 | 1.17% |
| 2025-09-09 | 9.91 | 9.91 | 9.77 | 9.79 | -1.21% | 1.70 | 1.92% |
| 2025-09-08 | 9.94 | 9.96 | 9.88 | 9.91 | -0.40% | 1.64 | 1.84% |
| 2025-09-05 | 9.92 | 9.95 | 9.82 | 9.95 | +0.10% | 1.67 | 1.88% |
| 2025-09-04 | 9.77 | 9.99 | 9.72 | 9.94 | +1.74% | 2.74 | 3.08% |
| 2025-09-03 | 9.90 | 9.93 | 9.75 | 9.77 | -1.31% | 1.94 | 2.20% |
| 2025-09-02 | 10.02 | 10.02 | 9.85 | 9.90 | -1.10% | 2.41 | 2.70% |
| 2025-09-01 | 9.98 | 10.05 | 9.97 | 10.01 | +0.10% | 1.74 | 1.93% |
| 2025-08-29 | 10.04 | 10.11 | 9.97 | 10.00 | -0.60% | 2.18 | 2.41% |
| 2025-08-28 | 10.10 | 10.16 | 9.89 | 10.06 | -0.79% | 3.80 | 4.21% |
| 2025-08-27 | 10.32 | 10.35 | 10.14 | 10.14 | -1.93% | 4.41 | 4.79% |
| 2025-08-26 | 10.38 | 10.39 | 10.32 | 10.34 | -0.48% | 3.44 | 3.69% |
| 2025-08-25 | 10.38 | 10.40 | 10.31 | 10.39 | +0.29% | 4.69 | 5.03% |
| 2025-08-22 | 10.30 | 10.44 | 10.20 | 10.36 | +0.58% | 4.84 | 5.23% |
| 2025-08-21 | 10.35 | 10.37 | 10.27 | 10.30 | 0.00% | 3.48 | 3.75% |
| 2025-08-20 | 10.27 | 10.32 | 10.19 | 10.30 | +0.29% | 2.89 | 3.13% |