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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 128.64 | 132.49 | 126.90 | 127.51 | -1.20% | 3.13 | 0.91% |
| 2025-07-22 | 127.50 | 133.59 | 125.36 | 129.06 | +1.22% | 3.46 | 1.00% |
| 2025-07-21 | 132.50 | 132.50 | 125.39 | 127.50 | -4.48% | 3.72 | 1.10% |
| 2025-07-18 | 133.00 | 134.17 | 129.00 | 133.48 | +0.35% | 2.63 | 0.76% |
| 2025-07-17 | 127.80 | 133.94 | 126.85 | 133.01 | +4.73% | 3.66 | 1.05% |
| 2025-07-16 | 130.00 | 130.30 | 125.70 | 127.00 | -2.08% | 2.54 | 0.75% |
| 2025-07-15 | 125.28 | 129.97 | 121.99 | 129.70 | +2.93% | 4.64 | 1.40% |
| 2025-07-14 | 119.20 | 127.50 | 116.88 | 126.01 | +4.88% | 4.49 | 1.39% |
| 2025-07-11 | 115.40 | 120.55 | 114.20 | 120.15 | +3.58% | 3.14 | 1.01% |
| 2025-07-10 | 118.00 | 121.00 | 116.00 | 116.00 | +0.58% | 3.42 | 1.09% |
| 2025-07-09 | 111.00 | 115.84 | 109.00 | 115.33 | +2.42% | 3.79 | 1.26% |
| 2025-07-08 | 114.58 | 117.98 | 112.20 | 112.60 | -2.26% | 3.99 | 1.32% |
| 2025-07-07 | 120.00 | 126.88 | 114.00 | 115.20 | -0.37% | 5.23 | 1.65% |
| 2025-07-04 | 116.00 | 120.82 | 115.00 | 115.63 | -0.36% | 2.65 | 0.86% |
| 2025-07-03 | 110.00 | 116.99 | 110.00 | 116.05 | +3.95% | 4.13 | 1.36% |
| 2025-07-02 | 116.60 | 118.99 | 110.66 | 111.64 | -3.55% | 3.49 | 1.16% |
| 2025-07-01 | 108.00 | 116.28 | 107.02 | 115.75 | +7.66% | 5.92 | 1.99% |
| 2025-06-30 | 108.25 | 109.57 | 102.47 | 107.51 | -0.36% | 5.62 | 2.01% |
| 2025-06-27 | 113.43 | 115.25 | 107.84 | 107.90 | -5.10% | 6.15 | 2.10% |
| 2025-06-26 | 113.09 | 114.30 | 109.56 | 113.70 | -0.85% | 3.77 | 1.27% |