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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.13 | 4.46 | 4.09 | 4.30 | +6.17% | 1.25 | 4.02% |
| 2026-03-23 | 4.26 | 4.30 | 4.02 | 4.05 | -6.68% | 0.42 | 1.40% |
| 2026-03-20 | 4.48 | 4.55 | 4.33 | 4.34 | -3.34% | 0.31 | 0.96% |
| 2026-03-19 | 4.56 | 4.62 | 4.47 | 4.49 | -2.60% | 0.28 | 0.87% |
| 2026-03-18 | 4.51 | 4.62 | 4.51 | 4.61 | +1.54% | 0.33 | 1.01% |
| 2026-03-17 | 4.56 | 4.63 | 4.53 | 4.54 | -0.44% | 0.31 | 0.95% |
| 2026-03-16 | 4.55 | 4.65 | 4.51 | 4.56 | -0.44% | 0.24 | 0.74% |
| 2026-03-13 | 4.55 | 4.63 | 4.52 | 4.58 | +0.88% | 0.30 | 0.91% |
| 2026-03-12 | 4.58 | 4.61 | 4.53 | 4.54 | -1.52% | 0.28 | 0.85% |
| 2026-03-11 | 4.66 | 4.67 | 4.59 | 4.61 | -1.07% | 0.27 | 0.82% |
| 2026-03-10 | 4.61 | 4.67 | 4.56 | 4.66 | +2.19% | 0.35 | 1.05% |
| 2026-03-09 | 4.52 | 4.58 | 4.47 | 4.56 | -0.22% | 0.37 | 1.14% |
| 2026-03-06 | 4.39 | 4.57 | 4.37 | 4.57 | +4.10% | 0.42 | 1.30% |
| 2026-03-05 | 4.34 | 4.42 | 4.32 | 4.39 | +2.09% | 0.38 | 1.20% |
| 2026-03-04 | 4.32 | 4.39 | 4.22 | 4.30 | -1.60% | 0.35 | 1.13% |
| 2026-03-03 | 4.48 | 4.55 | 4.36 | 4.37 | -2.89% | 0.44 | 1.38% |
| 2026-03-02 | 4.61 | 4.68 | 4.48 | 4.50 | -3.43% | 0.56 | 1.72% |
| 2026-02-27 | 4.58 | 4.68 | 4.51 | 4.66 | +1.30% | 0.39 | 1.17% |
| 2026-02-26 | 4.73 | 4.76 | 4.58 | 4.60 | -2.75% | 0.74 | 2.20% |
| 2026-02-25 | 4.73 | 4.82 | 4.67 | 4.73 | +1.07% | 0.50 | 1.46% |