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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 98.79 | 101.96 | 97.60 | 101.18 | +3.07% | 2.52 | 0.95% |
| 2026-04-21 | 100.25 | 101.85 | 97.12 | 98.17 | -1.83% | 2.25 | 0.86% |
| 2026-04-20 | 98.80 | 103.66 | 98.03 | 100.00 | +1.21% | 3.06 | 1.14% |
| 2026-04-17 | 100.33 | 101.61 | 97.52 | 98.80 | -2.66% | 2.62 | 1.00% |
| 2026-04-16 | 100.80 | 102.87 | 97.80 | 101.50 | +1.19% | 2.99 | 1.12% |
| 2026-04-15 | 100.58 | 102.00 | 97.16 | 100.31 | +1.85% | 4.56 | 1.72% |
| 2026-04-14 | 100.89 | 100.89 | 95.38 | 98.49 | -1.29% | 3.20 | 1.24% |
| 2026-04-13 | 97.92 | 101.10 | 96.96 | 99.78 | +2.06% | 3.27 | 1.24% |
| 2026-04-10 | 98.61 | 101.80 | 96.51 | 97.77 | -0.23% | 2.60 | 0.99% |
| 2026-04-09 | 99.45 | 101.48 | 97.88 | 98.00 | -2.56% | 2.36 | 0.90% |
| 2026-04-08 | 103.80 | 103.85 | 98.51 | 100.57 | +0.57% | 3.58 | 1.35% |
| 2026-04-07 | 98.66 | 102.30 | 96.52 | 100.00 | +0.50% | 2.53 | 0.96% |
| 2026-04-03 | 101.31 | 102.21 | 99.22 | 99.50 | -2.64% | 2.62 | 0.99% |
| 2026-04-02 | 104.20 | 106.20 | 101.40 | 102.20 | -1.83% | 4.09 | 1.49% |
| 2026-04-01 | 98.80 | 106.28 | 98.58 | 104.10 | +5.36% | 5.45 | 1.99% |
| 2026-03-31 | 96.00 | 101.10 | 95.51 | 98.80 | +2.37% | 5.09 | 1.94% |
| 2026-03-30 | 99.79 | 100.59 | 93.01 | 96.51 | -4.15% | 6.42 | 2.51% |
| 2026-03-27 | 92.55 | 101.99 | 92.13 | 100.69 | +7.89% | 5.09 | 1.95% |
| 2026-03-26 | 91.75 | 96.15 | 91.75 | 93.33 | +1.89% | 2.85 | 1.14% |
| 2026-03-25 | 89.89 | 92.94 | 88.88 | 91.60 | +1.23% | 3.11 | 1.28% |