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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 99.11 | 99.99 | 97.50 | 97.80 | -1.40% | 1.11 | 0.43% |
| 2025-12-17 | 97.38 | 99.97 | 95.11 | 99.19 | +2.22% | 2.19 | 0.85% |
| 2025-12-16 | 99.77 | 101.51 | 96.80 | 97.04 | -2.96% | 2.47 | 0.95% |
| 2025-12-15 | 106.96 | 108.90 | 99.90 | 100.00 | -8.60% | 4.86 | 1.80% |
| 2025-12-12 | 107.70 | 109.41 | 101.22 | 109.41 | +0.97% | 5.90 | 2.12% |
| 2025-12-11 | 107.25 | 108.88 | 105.20 | 108.36 | +1.24% | 2.15 | 0.76% |
| 2025-12-10 | 108.62 | 109.66 | 106.02 | 107.03 | -0.79% | 1.43 | 0.50% |
| 2025-12-09 | 108.66 | 110.36 | 107.54 | 107.88 | -0.79% | 1.42 | 0.49% |
| 2025-12-08 | 110.10 | 113.00 | 108.30 | 108.74 | -1.45% | 1.87 | 0.64% |
| 2025-12-05 | 112.43 | 112.43 | 107.55 | 110.34 | -0.88% | 1.53 | 0.53% |
| 2025-12-04 | 107.94 | 113.62 | 107.89 | 111.32 | +3.73% | 2.57 | 0.87% |
| 2025-12-03 | 106.20 | 109.47 | 106.20 | 107.32 | +0.34% | 1.61 | 0.56% |
| 2025-12-02 | 109.14 | 109.14 | 106.16 | 106.96 | -1.70% | 1.29 | 0.45% |
| 2025-12-01 | 109.62 | 110.99 | 106.01 | 108.81 | -1.08% | 2.14 | 0.75% |
| 2025-11-28 | 109.86 | 111.00 | 108.11 | 110.00 | -0.09% | 1.62 | 0.56% |
| 2025-11-27 | 109.00 | 111.20 | 108.51 | 110.10 | -0.57% | 2.07 | 0.71% |
| 2025-11-26 | 108.70 | 113.66 | 108.44 | 110.73 | +2.88% | 2.96 | 1.00% |
| 2025-11-25 | 105.52 | 111.29 | 104.99 | 107.63 | +2.02% | 3.06 | 1.06% |
| 2025-11-24 | 102.49 | 106.88 | 101.08 | 105.50 | +4.23% | 2.87 | 1.04% |
| 2025-11-21 | 103.99 | 105.06 | 99.60 | 101.22 | -1.54% | 2.10 | 0.78% |