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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.00 | 6.14 | 5.96 | 5.99 | -0.99% | 1.05 | 2.41% |
| 2025-07-22 | 6.20 | 6.22 | 6.01 | 6.05 | -2.89% | 1.39 | 3.17% |
| 2025-07-21 | 5.95 | 6.34 | 5.90 | 6.23 | +4.36% | 2.52 | 5.64% |
| 2025-07-18 | 5.98 | 6.13 | 5.87 | 5.97 | +0.51% | 0.99 | 2.30% |
| 2025-07-17 | 5.83 | 6.00 | 5.81 | 5.94 | +1.89% | 1.12 | 2.61% |
| 2025-07-16 | 5.73 | 5.89 | 5.71 | 5.83 | +0.87% | 0.99 | 2.35% |
| 2025-07-15 | 6.02 | 6.06 | 5.62 | 5.78 | -5.09% | 2.33 | 5.54% |
| 2025-07-14 | 5.94 | 6.16 | 5.91 | 6.09 | +2.87% | 2.21 | 5.04% |
| 2025-07-11 | 5.79 | 5.95 | 5.67 | 5.92 | +2.42% | 1.89 | 4.49% |
| 2025-07-10 | 5.70 | 6.04 | 5.63 | 5.78 | +1.94% | 2.13 | 5.06% |
| 2025-07-09 | 5.66 | 5.70 | 5.51 | 5.67 | +0.18% | 1.00 | 2.47% |
| 2025-07-08 | 5.69 | 5.77 | 5.59 | 5.66 | -0.35% | 1.18 | 2.90% |
| 2025-07-07 | 5.66 | 5.83 | 5.60 | 5.68 | +0.89% | 1.69 | 4.11% |
| 2025-07-04 | 5.60 | 5.74 | 5.50 | 5.63 | -0.35% | 1.41 | 3.48% |
| 2025-07-03 | 5.51 | 5.74 | 5.44 | 5.65 | +2.17% | 1.94 | 4.81% |
| 2025-07-02 | 5.60 | 5.77 | 5.46 | 5.53 | -4.33% | 3.06 | 7.58% |
| 2025-07-01 | 5.41 | 5.94 | 5.35 | 5.78 | +7.04% | 4.97 | 12.13% |
| 2025-06-30 | 4.95 | 5.40 | 4.93 | 5.40 | +9.98% | 1.29 | 3.38% |
| 2025-06-27 | 5.00 | 5.06 | 4.88 | 4.91 | -2.19% | 0.57 | 1.59% |
| 2025-06-26 | 5.18 | 5.20 | 5.02 | 5.02 | -3.09% | 0.57 | 1.54% |