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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.63 | 4.71 | 4.62 | 4.68 | +1.52% | 0.32 | 0.96% |
| 2026-02-13 | 4.64 | 4.66 | 4.61 | 4.61 | 0.00% | 0.34 | 1.03% |
| 2026-02-12 | 4.73 | 4.74 | 4.60 | 4.61 | -2.33% | 0.31 | 0.92% |
| 2026-02-11 | 4.77 | 4.80 | 4.71 | 4.72 | -1.26% | 0.22 | 0.65% |
| 2026-02-10 | 4.74 | 4.80 | 4.70 | 4.78 | +1.06% | 0.29 | 0.84% |
| 2026-02-09 | 4.68 | 4.78 | 4.67 | 4.73 | +1.07% | 0.30 | 0.87% |
| 2026-02-06 | 4.61 | 4.72 | 4.61 | 4.68 | +1.30% | 0.35 | 1.04% |
| 2026-02-05 | 4.62 | 4.68 | 4.61 | 4.62 | -0.22% | 0.31 | 0.93% |
| 2026-02-04 | 4.57 | 4.64 | 4.55 | 4.63 | +1.54% | 0.32 | 0.96% |
| 2026-02-03 | 4.57 | 4.57 | 4.50 | 4.56 | +0.89% | 0.24 | 0.73% |
| 2026-02-02 | 4.58 | 4.63 | 4.51 | 4.52 | -0.88% | 0.31 | 0.92% |
| 2026-01-30 | 4.60 | 4.64 | 4.53 | 4.56 | -0.87% | 0.40 | 1.20% |
| 2026-01-29 | 4.60 | 4.68 | 4.55 | 4.60 | -0.43% | 0.33 | 1.00% |
| 2026-01-28 | 4.69 | 4.72 | 4.62 | 4.62 | -1.49% | 0.36 | 1.06% |
| 2026-01-27 | 4.84 | 4.85 | 4.63 | 4.69 | -2.49% | 0.55 | 1.62% |
| 2026-01-26 | 4.89 | 4.89 | 4.74 | 4.81 | -1.43% | 0.60 | 1.74% |
| 2026-01-23 | 4.85 | 4.91 | 4.80 | 4.88 | +1.24% | 0.40 | 1.13% |
| 2026-01-22 | 4.77 | 4.83 | 4.73 | 4.82 | +1.05% | 0.29 | 0.85% |
| 2026-01-21 | 4.74 | 4.78 | 4.68 | 4.77 | +0.85% | 0.32 | 0.93% |
| 2026-01-20 | 4.72 | 4.78 | 4.70 | 4.73 | +0.42% | 0.35 | 1.02% |