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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.98 | 5.99 | 5.82 | 5.85 | -2.17% | 0.88 | 2.07% |
| 2025-09-16 | 5.91 | 6.01 | 5.87 | 5.98 | +1.18% | 0.73 | 1.70% |
| 2025-09-15 | 6.00 | 6.02 | 5.83 | 5.91 | -1.50% | 0.94 | 2.21% |
| 2025-09-12 | 5.83 | 6.15 | 5.79 | 6.00 | +2.56% | 1.67 | 3.90% |
| 2025-09-11 | 5.78 | 5.87 | 5.67 | 5.85 | +0.69% | 0.92 | 2.20% |
| 2025-09-10 | 5.80 | 5.95 | 5.71 | 5.81 | +0.17% | 0.90 | 2.15% |
| 2025-09-09 | 5.95 | 5.95 | 5.76 | 5.80 | -2.52% | 0.87 | 2.06% |
| 2025-09-08 | 6.05 | 6.07 | 5.87 | 5.95 | -0.83% | 0.93 | 2.16% |
| 2025-09-05 | 5.78 | 6.03 | 5.66 | 6.00 | +3.63% | 1.17 | 2.77% |
| 2025-09-04 | 5.83 | 6.07 | 5.67 | 5.79 | -0.69% | 1.26 | 2.97% |
| 2025-09-03 | 5.98 | 6.10 | 5.80 | 5.83 | -2.51% | 1.02 | 2.38% |
| 2025-09-02 | 6.19 | 6.19 | 5.92 | 5.98 | -2.76% | 1.40 | 3.24% |
| 2025-09-01 | 6.25 | 6.25 | 6.03 | 6.15 | -0.81% | 1.77 | 4.01% |
| 2025-08-29 | 6.30 | 6.41 | 6.17 | 6.20 | -0.64% | 1.38 | 3.05% |
| 2025-08-28 | 6.34 | 6.39 | 6.03 | 6.24 | -1.58% | 1.89 | 4.20% |
| 2025-08-27 | 6.28 | 6.62 | 6.25 | 6.34 | +0.79% | 3.33 | 7.22% |
| 2025-08-26 | 6.35 | 6.43 | 6.21 | 6.29 | +0.48% | 4.22 | 9.30% |
| 2025-08-25 | 5.73 | 6.26 | 5.73 | 6.26 | +10.02% | 1.72 | 3.91% |
| 2025-08-22 | 5.71 | 5.72 | 5.61 | 5.69 | -0.35% | 0.82 | 2.00% |
| 2025-08-21 | 5.72 | 5.79 | 5.67 | 5.71 | +0.18% | 1.03 | 2.50% |