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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.72 | 4.76 | 4.67 | 4.71 | -0.21% | 0.28 | 0.82% |
| 2026-01-16 | 4.77 | 4.80 | 4.68 | 4.72 | -1.05% | 0.37 | 1.07% |
| 2026-01-15 | 4.85 | 4.87 | 4.76 | 4.77 | -2.05% | 0.42 | 1.21% |
| 2026-01-14 | 4.97 | 4.97 | 4.82 | 4.87 | -2.21% | 0.88 | 2.48% |
| 2026-01-13 | 4.88 | 5.23 | 4.86 | 4.98 | +2.68% | 1.16 | 3.22% |
| 2026-01-12 | 4.83 | 4.86 | 4.79 | 4.85 | +0.83% | 0.48 | 1.38% |
| 2026-01-09 | 4.73 | 4.82 | 4.70 | 4.81 | +1.48% | 0.49 | 1.42% |
| 2026-01-08 | 4.65 | 4.75 | 4.63 | 4.74 | +2.16% | 0.37 | 1.09% |
| 2026-01-07 | 4.71 | 4.73 | 4.62 | 4.64 | -1.90% | 0.30 | 0.90% |
| 2026-01-06 | 4.72 | 4.73 | 4.63 | 4.73 | +0.64% | 0.37 | 1.10% |
| 2026-01-05 | 4.60 | 4.72 | 4.57 | 4.70 | +3.07% | 0.41 | 1.23% |
| 2025-12-31 | 4.58 | 4.62 | 4.53 | 4.56 | -0.87% | 0.32 | 0.97% |
| 2025-12-30 | 4.61 | 4.63 | 4.54 | 4.60 | -0.65% | 0.21 | 0.64% |
| 2025-12-29 | 4.64 | 4.66 | 4.60 | 4.63 | -0.64% | 0.24 | 0.71% |
| 2025-12-26 | 4.68 | 4.70 | 4.62 | 4.66 | -0.43% | 0.25 | 0.73% |
| 2025-12-25 | 4.66 | 4.69 | 4.60 | 4.68 | +0.43% | 0.23 | 0.68% |
| 2025-12-24 | 4.68 | 4.70 | 4.63 | 4.66 | -0.21% | 0.32 | 0.97% |
| 2025-12-23 | 4.74 | 4.87 | 4.66 | 4.67 | -2.10% | 0.48 | 1.42% |
| 2025-12-22 | 4.71 | 4.85 | 4.69 | 4.77 | +1.06% | 0.52 | 1.53% |
| 2025-12-19 | 4.66 | 4.74 | 4.59 | 4.72 | +2.16% | 0.41 | 1.22% |