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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.40 | 5.41 | 5.27 | 5.32 | -0.93% | 0.45 | 1.18% |
| 2025-11-19 | 5.57 | 5.58 | 5.34 | 5.37 | -3.07% | 0.53 | 1.35% |
| 2025-11-18 | 5.70 | 5.72 | 5.52 | 5.54 | -2.46% | 0.65 | 1.62% |
| 2025-11-17 | 5.73 | 5.75 | 5.64 | 5.68 | -1.22% | 0.65 | 1.58% |
| 2025-11-14 | 5.69 | 5.80 | 5.69 | 5.75 | 0.00% | 0.72 | 1.73% |
| 2025-11-13 | 5.76 | 5.80 | 5.60 | 5.75 | -0.17% | 1.10 | 2.67% |
| 2025-11-12 | 5.72 | 5.94 | 5.68 | 5.76 | +0.70% | 1.54 | 3.69% |
| 2025-11-11 | 5.85 | 6.05 | 5.63 | 5.72 | 0.00% | 1.23 | 2.94% |
| 2025-11-10 | 5.65 | 5.74 | 5.58 | 5.72 | +1.60% | 0.63 | 1.55% |
| 2025-11-07 | 5.65 | 5.70 | 5.60 | 5.63 | -0.53% | 0.34 | 0.83% |
| 2025-11-06 | 5.69 | 5.69 | 5.56 | 5.66 | -0.18% | 0.40 | 0.97% |
| 2025-11-05 | 5.61 | 5.75 | 5.56 | 5.67 | +0.71% | 0.39 | 0.95% |
| 2025-11-04 | 5.69 | 5.70 | 5.59 | 5.63 | -1.05% | 0.43 | 1.06% |
| 2025-11-03 | 5.61 | 5.72 | 5.53 | 5.69 | +1.25% | 0.59 | 1.46% |
| 2025-10-31 | 5.49 | 5.64 | 5.38 | 5.62 | +2.74% | 0.71 | 1.77% |
| 2025-10-30 | 5.52 | 5.56 | 5.44 | 5.47 | -0.73% | 0.42 | 1.05% |
| 2025-10-29 | 5.59 | 5.59 | 5.40 | 5.51 | -0.90% | 0.48 | 1.20% |
| 2025-10-28 | 5.58 | 5.63 | 5.52 | 5.56 | -0.36% | 0.41 | 1.01% |
| 2025-10-27 | 5.56 | 5.64 | 5.51 | 5.58 | +0.36% | 0.64 | 1.59% |
| 2025-10-24 | 5.65 | 5.69 | 5.54 | 5.56 | -1.59% | 0.65 | 1.62% |