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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 104.04 | 107.00 | 103.49 | 105.90 | +0.93% | 4.04 | 1.45% |
| 2025-08-19 | 110.72 | 113.00 | 104.50 | 104.92 | -5.48% | 6.61 | 2.32% |
| 2025-08-18 | 112.84 | 114.00 | 109.59 | 111.00 | -1.93% | 4.11 | 1.40% |
| 2025-08-15 | 112.57 | 114.28 | 109.51 | 113.18 | +0.63% | 3.86 | 1.30% |
| 2025-08-14 | 112.54 | 115.34 | 112.00 | 112.47 | -0.04% | 3.86 | 1.29% |
| 2025-08-13 | 108.79 | 114.44 | 107.50 | 112.51 | +3.42% | 5.10 | 1.72% |
| 2025-08-12 | 109.02 | 110.36 | 105.00 | 108.79 | -0.71% | 5.66 | 2.00% |
| 2025-08-11 | 106.17 | 110.82 | 105.69 | 109.57 | +3.17% | 4.12 | 1.43% |
| 2025-08-08 | 109.63 | 111.00 | 105.50 | 106.20 | -3.24% | 5.17 | 1.83% |
| 2025-08-07 | 111.61 | 114.33 | 109.49 | 109.76 | -1.79% | 3.61 | 1.22% |
| 2025-08-06 | 111.24 | 114.45 | 110.10 | 111.76 | -0.79% | 4.21 | 1.42% |
| 2025-08-05 | 109.62 | 114.95 | 109.50 | 112.65 | +2.85% | 5.60 | 1.87% |
| 2025-08-04 | 113.20 | 114.56 | 107.77 | 109.53 | -3.67% | 7.30 | 2.52% |
| 2025-08-01 | 111.70 | 116.88 | 111.00 | 113.70 | +1.67% | 5.80 | 1.91% |
| 2025-07-31 | 115.30 | 115.58 | 111.01 | 111.83 | -3.57% | 7.46 | 2.49% |
| 2025-07-30 | 116.50 | 119.55 | 114.77 | 115.97 | -0.80% | 5.33 | 1.72% |
| 2025-07-29 | 121.67 | 122.20 | 116.24 | 116.90 | -3.47% | 7.18 | 2.28% |
| 2025-07-28 | 117.05 | 122.93 | 116.76 | 121.10 | +3.97% | 4.87 | 1.53% |
| 2025-07-25 | 122.44 | 122.50 | 115.99 | 116.48 | -5.15% | 7.21 | 2.30% |
| 2025-07-24 | 126.90 | 129.50 | 122.18 | 122.80 | -3.69% | 4.44 | 1.35% |