灵康药业 sh.603669
4.34
+0.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.31 | 4.40 | 4.25 | 4.34 | +0.93% | 0.44 | 1.44% |
| 2026-05-22 | 4.28 | 4.33 | 4.18 | 4.30 | +0.94% | 0.41 | 1.36% |
| 2026-05-21 | 4.33 | 4.52 | 4.24 | 4.26 | -2.29% | 0.54 | 1.73% |
| 2026-05-20 | 4.36 | 4.41 | 4.29 | 4.36 | -0.68% | 0.35 | 1.13% |
| 2026-05-19 | 4.34 | 4.43 | 4.34 | 4.39 | +0.69% | 0.26 | 0.83% |
| 2026-05-18 | 4.38 | 4.39 | 4.31 | 4.36 | -0.23% | 0.31 | 1.01% |
| 2026-05-15 | 4.41 | 4.46 | 4.35 | 4.37 | -1.35% | 0.39 | 1.25% |
| 2026-05-14 | 4.52 | 4.52 | 4.40 | 4.43 | -1.12% | 0.39 | 1.24% |
| 2026-05-13 | 4.49 | 4.59 | 4.44 | 4.48 | +0.22% | 0.50 | 1.57% |
| 2026-05-12 | 4.70 | 4.70 | 4.45 | 4.47 | -4.49% | 0.68 | 2.10% |
| 2026-05-11 | 4.55 | 4.69 | 4.46 | 4.68 | +3.31% | 0.92 | 2.80% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.53 | +1.80% | 0.51 | 1.60% |
| 2026-05-07 | 4.53 | 4.56 | 4.42 | 4.45 | -1.55% | 0.69 | 2.17% |
| 2026-05-06 | 4.52 | 4.54 | 4.45 | 4.52 | +0.89% | 0.46 | 1.42% |
| 2026-04-30 | 4.51 | 4.60 | 4.46 | 4.48 | -1.54% | 0.60 | 1.85% |
| 2026-04-29 | 4.39 | 4.63 | 4.34 | 4.55 | +4.36% | 1.07 | 3.30% |
| 2026-04-28 | 4.29 | 4.39 | 4.25 | 4.36 | +2.11% | 0.75 | 2.44% |
| 2026-04-27 | 4.21 | 4.29 | 4.04 | 4.27 | 0.00% | 0.86 | 2.90% |
| 2026-04-24 | 4.25 | 4.29 | 4.19 | 4.27 | +0.23% | 0.45 | 1.50% |
| 2026-04-23 | 4.45 | 4.45 | 4.25 | 4.26 | -3.18% | 0.62 | 2.02% |