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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 101.10 | 103.49 | 100.22 | 102.80 | +2.11% | 1.62 | 0.60% |
| 2025-11-19 | 101.79 | 103.00 | 100.42 | 100.68 | -1.16% | 1.54 | 0.57% |
| 2025-11-18 | 100.35 | 105.00 | 100.01 | 101.86 | +0.95% | 2.73 | 1.00% |
| 2025-11-17 | 105.49 | 105.49 | 100.00 | 100.90 | -4.72% | 3.50 | 1.29% |
| 2025-11-14 | 105.60 | 107.33 | 103.66 | 105.90 | -0.09% | 2.89 | 1.03% |
| 2025-11-13 | 101.00 | 107.00 | 99.20 | 106.00 | +4.98% | 4.13 | 1.50% |
| 2025-11-12 | 98.17 | 102.82 | 96.33 | 100.97 | +3.89% | 4.06 | 1.52% |
| 2025-11-11 | 98.21 | 98.79 | 96.33 | 97.19 | -2.03% | 1.95 | 0.76% |
| 2025-11-10 | 93.58 | 99.50 | 93.58 | 99.20 | +4.45% | 3.07 | 1.20% |
| 2025-11-07 | 100.00 | 100.00 | 93.38 | 94.97 | -4.35% | 3.87 | 1.53% |
| 2025-11-06 | 102.51 | 102.51 | 97.76 | 99.29 | -2.37% | 3.58 | 1.36% |
| 2025-11-05 | 103.16 | 107.17 | 100.00 | 101.70 | -1.91% | 3.10 | 1.14% |
| 2025-11-04 | 105.47 | 107.50 | 102.63 | 103.68 | -2.19% | 4.61 | 1.68% |
| 2025-11-03 | 105.71 | 109.24 | 103.00 | 106.00 | +2.04% | 6.63 | 2.36% |
| 2025-10-31 | 89.90 | 105.48 | 89.90 | 103.88 | +16.14% | 9.24 | 3.52% |
| 2025-10-30 | 88.17 | 91.74 | 87.10 | 89.44 | +2.80% | 5.54 | 2.32% |
| 2025-10-29 | 102.56 | 102.56 | 84.91 | 87.00 | -12.97% | 9.72 | 4.08% |
| 2025-10-28 | 100.99 | 104.80 | 99.57 | 99.97 | -2.00% | 2.06 | 0.77% |
| 2025-10-27 | 103.50 | 104.80 | 102.01 | 102.01 | +0.21% | 2.07 | 0.76% |
| 2025-10-24 | 100.25 | 102.28 | 99.10 | 101.80 | +1.54% | 1.83 | 0.69% |