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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 104.13 | 104.13 | 98.64 | 100.26 | -3.41% | 2.36 | 0.88% |
| 2025-10-22 | 106.66 | 109.90 | 103.01 | 103.80 | -1.31% | 3.12 | 1.10% |
| 2025-10-21 | 102.95 | 106.23 | 100.72 | 105.18 | +2.17% | 2.92 | 1.06% |
| 2025-10-20 | 103.84 | 105.40 | 99.50 | 102.95 | +1.44% | 2.47 | 0.91% |
| 2025-10-17 | 104.44 | 104.85 | 100.00 | 101.49 | -1.18% | 2.84 | 1.05% |
| 2025-10-16 | 95.08 | 103.25 | 95.08 | 102.70 | +5.96% | 3.77 | 1.41% |
| 2025-10-15 | 94.00 | 97.20 | 91.11 | 96.92 | +3.55% | 3.00 | 1.19% |
| 2025-10-14 | 102.50 | 102.78 | 93.01 | 93.60 | -7.60% | 5.40 | 2.12% |
| 2025-10-13 | 102.00 | 105.56 | 98.55 | 101.30 | -3.52% | 3.96 | 1.48% |
| 2025-10-10 | 106.89 | 108.99 | 103.89 | 105.00 | -1.51% | 2.94 | 1.05% |
| 2025-10-09 | 114.28 | 115.55 | 106.38 | 106.61 | -5.66% | 4.46 | 1.55% |
| 2025-09-30 | 107.55 | 114.65 | 107.50 | 113.01 | +4.43% | 3.73 | 1.27% |
| 2025-09-29 | 106.35 | 109.45 | 104.05 | 108.22 | +1.61% | 2.70 | 0.95% |
| 2025-09-26 | 109.78 | 109.78 | 104.88 | 106.50 | -3.72% | 3.75 | 1.33% |
| 2025-09-25 | 109.55 | 113.00 | 107.88 | 110.62 | +2.10% | 4.10 | 1.39% |
| 2025-09-24 | 104.42 | 110.76 | 104.42 | 108.35 | +3.10% | 5.14 | 1.80% |
| 2025-09-23 | 107.00 | 108.98 | 102.62 | 105.09 | -2.22% | 3.21 | 1.16% |
| 2025-09-22 | 106.00 | 108.38 | 105.66 | 107.48 | +1.88% | 2.79 | 0.98% |
| 2025-09-19 | 107.55 | 111.00 | 105.11 | 105.50 | -2.40% | 3.76 | 1.33% |
| 2025-09-18 | 105.06 | 112.30 | 105.06 | 108.09 | +2.83% | 5.67 | 1.97% |