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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.56 | 4.67 | 4.52 | 4.62 | +1.09% | 0.39 | 1.18% |
| 2025-12-17 | 4.54 | 4.58 | 4.47 | 4.57 | +0.66% | 0.36 | 1.10% |
| 2025-12-16 | 4.63 | 4.65 | 4.54 | 4.54 | -2.37% | 0.36 | 1.09% |
| 2025-12-15 | 4.67 | 4.79 | 4.59 | 4.65 | -0.43% | 0.52 | 1.55% |
| 2025-12-12 | 4.69 | 4.77 | 4.66 | 4.67 | -0.85% | 0.41 | 1.21% |
| 2025-12-11 | 4.83 | 4.84 | 4.71 | 4.71 | -2.08% | 0.43 | 1.26% |
| 2025-12-10 | 4.91 | 4.91 | 4.78 | 4.81 | -2.24% | 0.49 | 1.39% |
| 2025-12-09 | 5.00 | 5.02 | 4.91 | 4.92 | -1.40% | 0.31 | 0.87% |
| 2025-12-08 | 5.09 | 5.12 | 4.98 | 4.99 | -1.58% | 0.44 | 1.21% |
| 2025-12-05 | 5.03 | 5.07 | 4.94 | 5.07 | +1.20% | 0.34 | 0.95% |
| 2025-12-04 | 5.10 | 5.12 | 4.99 | 5.01 | -1.38% | 0.40 | 1.11% |
| 2025-12-03 | 5.20 | 5.20 | 5.05 | 5.08 | -1.74% | 0.37 | 1.02% |
| 2025-12-02 | 5.21 | 5.21 | 5.11 | 5.17 | -0.96% | 0.27 | 0.74% |
| 2025-12-01 | 5.26 | 5.27 | 5.15 | 5.22 | -0.76% | 0.50 | 1.32% |
| 2025-11-28 | 5.30 | 5.31 | 5.22 | 5.26 | -0.19% | 0.26 | 0.67% |
| 2025-11-27 | 5.29 | 5.34 | 5.22 | 5.27 | -0.75% | 0.31 | 0.81% |
| 2025-11-26 | 5.33 | 5.45 | 5.28 | 5.31 | +0.38% | 0.40 | 1.03% |
| 2025-11-25 | 5.22 | 5.37 | 5.18 | 5.29 | +1.73% | 0.39 | 1.01% |
| 2025-11-24 | 5.13 | 5.24 | 5.13 | 5.20 | +1.76% | 0.40 | 1.07% |
| 2025-11-21 | 5.31 | 5.37 | 5.08 | 5.11 | -3.95% | 0.46 | 1.24% |