以岭药业 sz.002603
15.98
+0.82%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.86 | 15.98 | 15.74 | 15.98 | +0.82% | 1.72 | 0.79% |
| 2026-05-22 | 16.08 | 16.12 | 15.80 | 15.85 | -1.18% | 2.17 | 0.99% |
| 2026-05-21 | 16.25 | 16.42 | 16.00 | 16.04 | -1.17% | 2.36 | 1.06% |
| 2026-05-20 | 16.31 | 16.36 | 16.12 | 16.23 | -0.73% | 1.73 | 0.77% |
| 2026-05-19 | 16.30 | 16.50 | 16.21 | 16.35 | 0.00% | 1.97 | 0.87% |
| 2026-05-18 | 16.42 | 16.54 | 16.27 | 16.35 | -1.09% | 2.03 | 0.90% |
| 2026-05-15 | 16.84 | 16.92 | 16.42 | 16.53 | -1.84% | 2.57 | 1.12% |
| 2026-05-14 | 17.21 | 17.27 | 16.84 | 16.84 | -2.04% | 2.50 | 1.07% |
| 2026-05-13 | 17.20 | 17.37 | 17.15 | 17.19 | -0.64% | 2.85 | 1.20% |
| 2026-05-12 | 17.65 | 17.65 | 17.23 | 17.30 | -2.48% | 3.94 | 1.65% |
| 2026-05-11 | 17.43 | 17.78 | 17.24 | 17.74 | +2.37% | 5.53 | 2.28% |
| 2026-05-08 | 17.23 | 17.48 | 17.22 | 17.33 | +1.05% | 3.60 | 1.51% |
| 2026-05-07 | 17.13 | 17.32 | 16.97 | 17.15 | +0.41% | 3.34 | 1.41% |
| 2026-05-06 | 17.04 | 17.34 | 17.00 | 17.08 | +0.23% | 4.05 | 1.72% |
| 2026-04-30 | 16.92 | 17.22 | 16.90 | 17.04 | +0.41% | 2.81 | 1.20% |
| 2026-04-29 | 17.00 | 17.10 | 16.85 | 16.97 | -0.29% | 3.03 | 1.30% |
| 2026-04-28 | 17.00 | 17.25 | 16.90 | 17.02 | +1.55% | 5.22 | 2.22% |
| 2026-04-27 | 16.55 | 16.79 | 16.47 | 16.76 | +0.54% | 2.27 | 0.99% |
| 2026-04-24 | 16.57 | 16.73 | 16.34 | 16.67 | +0.12% | 2.10 | 0.92% |
| 2026-04-23 | 16.42 | 16.82 | 16.22 | 16.65 | +0.97% | 2.73 | 1.20% |