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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.65 | 5.70 | 5.53 | 5.70 | +0.35% | 1.17 | 2.88% |
| 2025-08-19 | 5.69 | 5.90 | 5.65 | 5.68 | -0.35% | 1.74 | 4.20% |
| 2025-08-18 | 5.78 | 5.86 | 5.65 | 5.70 | -1.38% | 1.63 | 3.94% |
| 2025-08-15 | 5.76 | 5.87 | 5.65 | 5.78 | +2.30% | 1.43 | 3.44% |
| 2025-08-14 | 5.97 | 6.07 | 5.65 | 5.65 | -6.46% | 2.01 | 4.80% |
| 2025-08-13 | 5.95 | 6.15 | 5.81 | 6.04 | -0.17% | 2.11 | 4.86% |
| 2025-08-12 | 5.72 | 6.17 | 5.72 | 6.05 | +6.14% | 3.98 | 9.24% |
| 2025-08-11 | 5.40 | 5.82 | 5.36 | 5.70 | +5.75% | 2.18 | 5.43% |
| 2025-08-08 | 5.39 | 5.42 | 5.31 | 5.39 | +0.37% | 0.97 | 2.51% |
| 2025-08-07 | 5.56 | 5.56 | 5.34 | 5.37 | -3.07% | 1.58 | 4.06% |
| 2025-08-06 | 5.68 | 5.76 | 5.52 | 5.54 | -2.81% | 1.78 | 4.42% |
| 2025-08-05 | 5.68 | 5.87 | 5.63 | 5.70 | 0.00% | 1.93 | 4.69% |
| 2025-08-04 | 5.68 | 5.79 | 5.50 | 5.70 | -0.35% | 2.30 | 5.61% |
| 2025-08-01 | 5.99 | 6.08 | 5.68 | 5.72 | -8.77% | 3.70 | 8.80% |
| 2025-07-31 | 6.71 | 6.86 | 6.27 | 6.27 | -10.04% | 5.16 | 11.03% |
| 2025-07-30 | 6.46 | 7.05 | 6.35 | 6.97 | +7.07% | 4.93 | 10.10% |
| 2025-07-29 | 6.22 | 6.74 | 6.01 | 6.51 | +5.85% | 3.08 | 6.67% |
| 2025-07-28 | 5.97 | 6.43 | 5.97 | 6.15 | +3.19% | 2.36 | 5.25% |
| 2025-07-25 | 6.08 | 6.17 | 5.96 | 5.96 | -1.49% | 1.00 | 2.31% |
| 2025-07-24 | 6.01 | 6.09 | 5.93 | 6.05 | +1.00% | 1.06 | 2.46% |