泽璟制药 sh.688266
98.99
-3.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 101.49 | 103.08 | 97.61 | 98.99 | -3.02% | 3.44 | 1.31% |
| 2026-05-22 | 104.04 | 105.80 | 101.14 | 102.07 | -1.04% | 3.48 | 1.28% |
| 2026-05-21 | 100.07 | 106.49 | 99.05 | 103.14 | +3.07% | 5.06 | 1.84% |
| 2026-05-20 | 98.75 | 101.66 | 98.12 | 100.07 | +0.76% | 3.64 | 1.37% |
| 2026-05-19 | 98.31 | 101.88 | 97.17 | 99.32 | +1.03% | 3.55 | 1.35% |
| 2026-05-18 | 101.50 | 102.90 | 97.45 | 98.31 | -3.95% | 4.02 | 1.52% |
| 2026-05-15 | 100.32 | 103.59 | 100.01 | 102.35 | +1.74% | 3.41 | 1.27% |
| 2026-05-14 | 106.00 | 107.26 | 100.21 | 100.60 | -5.98% | 4.43 | 1.63% |
| 2026-05-13 | 111.07 | 113.76 | 106.56 | 107.00 | -4.15% | 5.52 | 1.93% |
| 2026-05-12 | 105.22 | 115.60 | 103.49 | 111.63 | +6.03% | 7.40 | 2.56% |
| 2026-05-11 | 100.60 | 107.26 | 96.29 | 105.28 | +3.78% | 7.08 | 2.65% |
| 2026-05-08 | 106.01 | 106.65 | 100.88 | 101.45 | -2.92% | 3.38 | 1.25% |
| 2026-05-07 | 106.00 | 108.48 | 103.85 | 104.50 | -1.43% | 4.43 | 1.59% |
| 2026-05-06 | 104.00 | 107.99 | 102.20 | 106.02 | +1.94% | 5.88 | 2.10% |
| 2026-04-30 | 100.39 | 108.73 | 99.13 | 104.00 | +3.59% | 5.80 | 2.11% |
| 2026-04-29 | 102.00 | 102.00 | 95.28 | 100.40 | +0.99% | 5.94 | 2.27% |
| 2026-04-28 | 101.00 | 101.95 | 99.01 | 99.42 | -0.58% | 3.10 | 1.17% |
| 2026-04-27 | 99.04 | 101.96 | 96.41 | 100.00 | +2.99% | 3.51 | 1.34% |
| 2026-04-24 | 96.62 | 99.88 | 94.88 | 97.10 | -0.92% | 3.22 | 1.25% |
| 2026-04-23 | 102.00 | 102.00 | 96.32 | 98.00 | -3.14% | 3.53 | 1.36% |