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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.77 | 5.81 | 5.55 | 5.65 | -2.75% | 0.86 | 2.12% |
| 2025-10-22 | 5.97 | 6.03 | 5.75 | 5.81 | -2.68% | 1.34 | 3.16% |
| 2025-10-21 | 5.53 | 6.04 | 5.50 | 5.97 | +7.37% | 1.92 | 4.54% |
| 2025-10-20 | 5.42 | 5.60 | 5.39 | 5.56 | +3.73% | 0.89 | 2.24% |
| 2025-10-17 | 5.43 | 5.56 | 5.35 | 5.36 | -0.74% | 0.58 | 1.48% |
| 2025-10-16 | 5.39 | 5.48 | 5.36 | 5.40 | +0.19% | 0.43 | 1.10% |
| 2025-10-15 | 5.30 | 5.40 | 5.27 | 5.39 | +2.28% | 0.48 | 1.24% |
| 2025-10-14 | 5.39 | 5.47 | 5.26 | 5.27 | -2.23% | 0.60 | 1.56% |
| 2025-10-13 | 5.26 | 5.39 | 5.00 | 5.39 | 0.00% | 0.59 | 1.56% |
| 2025-10-10 | 5.40 | 5.45 | 5.36 | 5.39 | 0.00% | 0.41 | 1.06% |
| 2025-10-09 | 5.51 | 5.51 | 5.35 | 5.39 | -1.46% | 0.50 | 1.28% |
| 2025-09-30 | 5.49 | 5.54 | 5.46 | 5.47 | -0.18% | 0.40 | 1.00% |
| 2025-09-29 | 5.62 | 5.62 | 5.45 | 5.48 | -2.49% | 0.50 | 1.27% |
| 2025-09-26 | 5.62 | 5.76 | 5.51 | 5.62 | 0.00% | 0.47 | 1.16% |
| 2025-09-25 | 5.67 | 5.75 | 5.62 | 5.62 | -1.06% | 0.42 | 1.03% |
| 2025-09-24 | 5.57 | 5.69 | 5.54 | 5.68 | +1.61% | 0.50 | 1.25% |
| 2025-09-23 | 5.72 | 5.73 | 5.46 | 5.59 | -2.78% | 0.68 | 1.69% |
| 2025-09-22 | 5.80 | 5.80 | 5.69 | 5.75 | -0.86% | 0.60 | 1.44% |
| 2025-09-19 | 5.77 | 5.83 | 5.67 | 5.80 | +0.87% | 0.65 | 1.57% |
| 2025-09-18 | 5.84 | 5.90 | 5.70 | 5.75 | -1.71% | 0.81 | 1.94% |