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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 87.19 | 92.78 | 87.19 | 90.49 | +6.70% | 3.99 | 1.68% |
| 2026-03-23 | 85.20 | 88.28 | 84.00 | 84.81 | -1.92% | 3.72 | 1.63% |
| 2026-03-20 | 86.20 | 90.27 | 85.20 | 86.47 | +0.89% | 3.15 | 1.35% |
| 2026-03-19 | 84.73 | 88.13 | 84.73 | 85.71 | -0.26% | 2.22 | 0.97% |
| 2026-03-18 | 84.08 | 87.95 | 84.00 | 85.93 | +1.55% | 2.48 | 1.08% |
| 2026-03-17 | 82.05 | 86.99 | 81.01 | 84.62 | +3.13% | 3.94 | 1.75% |
| 2026-03-16 | 78.42 | 82.58 | 77.87 | 82.05 | +3.93% | 2.14 | 1.00% |
| 2026-03-13 | 80.80 | 80.80 | 78.58 | 78.95 | -2.29% | 1.61 | 0.77% |
| 2026-03-12 | 83.28 | 83.49 | 80.20 | 80.80 | -3.02% | 1.77 | 0.82% |
| 2026-03-11 | 86.60 | 87.00 | 83.10 | 83.32 | -2.89% | 2.17 | 0.97% |
| 2026-03-10 | 81.90 | 86.90 | 81.45 | 85.80 | +7.24% | 3.41 | 1.52% |
| 2026-03-09 | 80.92 | 81.92 | 78.51 | 80.01 | -2.60% | 2.41 | 1.14% |
| 2026-03-06 | 78.29 | 83.22 | 77.00 | 82.15 | +5.74% | 3.67 | 1.70% |
| 2026-03-05 | 77.00 | 79.89 | 75.30 | 77.69 | +2.56% | 2.32 | 1.13% |
| 2026-03-04 | 76.00 | 77.01 | 75.10 | 75.75 | -1.06% | 2.00 | 1.00% |
| 2026-03-03 | 79.87 | 80.73 | 75.52 | 76.56 | -4.37% | 3.71 | 1.82% |
| 2026-03-02 | 80.12 | 83.48 | 80.01 | 80.06 | -2.51% | 2.68 | 1.25% |
| 2026-02-27 | 83.50 | 83.67 | 81.90 | 82.12 | -1.65% | 1.43 | 0.66% |
| 2026-02-26 | 85.99 | 86.33 | 82.88 | 83.50 | -2.96% | 2.32 | 1.04% |
| 2026-02-25 | 85.16 | 87.23 | 83.72 | 86.05 | +0.46% | 2.65 | 1.17% |