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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.47 | 4.54 | 4.26 | 4.40 | +0.46% | 0.93 | 2.99% |
| 2026-04-21 | 4.48 | 4.87 | 4.38 | 4.38 | -2.01% | 1.30 | 3.97% |
| 2026-04-20 | 4.46 | 4.49 | 4.35 | 4.47 | +0.90% | 0.49 | 1.52% |
| 2026-04-17 | 4.65 | 4.65 | 4.38 | 4.43 | -4.73% | 0.91 | 2.83% |
| 2026-04-16 | 4.64 | 4.72 | 4.58 | 4.65 | -1.27% | 0.81 | 2.41% |
| 2026-04-15 | 4.61 | 4.80 | 4.54 | 4.71 | +3.29% | 1.29 | 3.81% |
| 2026-04-14 | 4.59 | 4.62 | 4.44 | 4.56 | +1.11% | 0.60 | 1.83% |
| 2026-04-13 | 4.58 | 4.62 | 4.45 | 4.51 | -2.80% | 0.70 | 2.16% |
| 2026-04-10 | 4.69 | 5.00 | 4.56 | 4.64 | -0.85% | 1.37 | 4.01% |
| 2026-04-09 | 4.84 | 4.93 | 4.64 | 4.68 | -3.11% | 1.25 | 3.65% |
| 2026-04-08 | 5.00 | 5.02 | 4.80 | 4.83 | -3.40% | 1.48 | 4.20% |
| 2026-04-07 | 4.93 | 5.05 | 4.80 | 5.00 | +1.42% | 2.03 | 5.70% |
| 2026-04-03 | 4.85 | 5.12 | 4.76 | 4.93 | +1.65% | 2.31 | 6.47% |
| 2026-04-02 | 4.76 | 4.93 | 4.74 | 4.85 | -1.22% | 1.75 | 5.01% |
| 2026-04-01 | 4.57 | 4.99 | 4.52 | 4.91 | +6.74% | 2.62 | 7.52% |
| 2026-03-31 | 4.57 | 4.64 | 4.50 | 4.60 | +0.66% | 0.46 | 1.38% |
| 2026-03-30 | 4.48 | 4.58 | 4.47 | 4.57 | +1.33% | 0.47 | 1.43% |
| 2026-03-27 | 4.34 | 4.51 | 4.32 | 4.51 | +3.92% | 0.65 | 2.01% |
| 2026-03-26 | 4.47 | 4.48 | 4.33 | 4.34 | -2.03% | 0.55 | 1.73% |
| 2026-03-25 | 4.33 | 4.47 | 4.31 | 4.43 | +3.02% | 0.93 | 2.92% |