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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.20 | 5.22 | 5.00 | 5.18 | 0.00% | 0.58 | 1.57% |
| 2025-06-24 | 5.06 | 5.24 | 5.05 | 5.18 | +1.97% | 0.62 | 1.67% |
| 2025-06-23 | 4.84 | 5.09 | 4.71 | 5.08 | +4.74% | 0.78 | 2.17% |
| 2025-06-20 | 4.80 | 4.88 | 4.69 | 4.85 | +1.04% | 0.63 | 1.82% |
| 2025-06-19 | 4.96 | 4.96 | 4.75 | 4.80 | -2.83% | 0.47 | 1.35% |
| 2025-06-18 | 5.11 | 5.12 | 4.87 | 4.94 | -2.37% | 0.52 | 1.47% |
| 2025-06-17 | 5.23 | 5.27 | 5.02 | 5.06 | -2.50% | 0.50 | 1.36% |
| 2025-06-16 | 5.15 | 5.21 | 5.08 | 5.19 | +0.58% | 0.42 | 1.13% |
| 2025-06-13 | 5.34 | 5.42 | 5.06 | 5.16 | -4.27% | 0.84 | 2.26% |
| 2025-06-12 | 5.30 | 5.55 | 5.27 | 5.39 | +1.13% | 1.11 | 2.86% |
| 2025-06-11 | 5.25 | 5.35 | 5.12 | 5.33 | +2.50% | 0.81 | 2.17% |
| 2025-06-10 | 5.38 | 5.42 | 5.17 | 5.20 | -3.17% | 0.85 | 2.24% |
| 2025-06-09 | 5.24 | 5.44 | 5.23 | 5.37 | +2.68% | 1.13 | 2.93% |
| 2025-06-06 | 5.01 | 5.38 | 5.01 | 5.23 | +4.39% | 1.33 | 3.54% |
| 2025-06-05 | 5.18 | 5.30 | 4.97 | 5.01 | -2.15% | 0.64 | 1.75% |
| 2025-06-04 | 5.11 | 5.16 | 5.04 | 5.12 | +0.39% | 0.46 | 1.27% |
| 2025-06-03 | 5.05 | 5.17 | 4.98 | 5.10 | +0.99% | 0.69 | 1.90% |
| 2025-05-30 | 5.12 | 5.25 | 4.98 | 5.05 | -0.98% | 1.03 | 2.79% |
| 2025-05-29 | 4.78 | 5.25 | 4.75 | 5.10 | +6.69% | 1.12 | 3.10% |
| 2025-05-28 | 4.88 | 4.88 | 4.78 | 4.78 | -1.65% | 0.29 | 0.83% |