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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.99 | 16.22 | 15.81 | 16.03 | +0.31% | 3.72 | 1.66% |
| 2025-08-19 | 15.93 | 16.39 | 15.90 | 15.98 | +0.81% | 5.59 | 2.47% |
| 2025-08-18 | 15.62 | 15.97 | 15.58 | 15.85 | +1.57% | 3.64 | 1.64% |
| 2025-08-15 | 15.52 | 15.63 | 15.41 | 15.61 | +0.63% | 2.62 | 1.20% |
| 2025-08-14 | 15.88 | 15.90 | 15.49 | 15.51 | -2.29% | 3.22 | 1.47% |
| 2025-08-13 | 15.82 | 15.94 | 15.67 | 15.87 | +0.31% | 2.94 | 1.33% |
| 2025-08-12 | 15.94 | 16.11 | 15.74 | 15.82 | -0.56% | 2.80 | 1.26% |
| 2025-08-11 | 15.69 | 15.98 | 15.63 | 15.91 | +1.31% | 2.97 | 1.34% |
| 2025-08-08 | 15.77 | 15.85 | 15.62 | 15.70 | -0.25% | 2.59 | 1.17% |
| 2025-08-07 | 15.93 | 16.03 | 15.69 | 15.74 | -1.17% | 3.54 | 1.60% |
| 2025-08-06 | 16.20 | 16.31 | 15.85 | 15.93 | -0.92% | 4.37 | 1.95% |
| 2025-08-05 | 16.22 | 16.39 | 15.97 | 16.08 | +0.37% | 3.81 | 1.68% |
| 2025-08-04 | 16.00 | 16.20 | 15.63 | 16.02 | -0.31% | 4.07 | 1.83% |
| 2025-08-01 | 15.95 | 16.37 | 15.90 | 16.07 | +0.74% | 4.31 | 1.90% |
| 2025-07-31 | 16.12 | 16.24 | 15.89 | 15.95 | -1.76% | 5.81 | 2.58% |
| 2025-07-30 | 16.40 | 16.67 | 16.07 | 16.24 | -1.67% | 6.25 | 2.73% |
| 2025-07-29 | 16.13 | 16.82 | 15.96 | 16.51 | +1.57% | 7.78 | 3.39% |
| 2025-07-28 | 16.10 | 16.68 | 16.02 | 16.26 | +2.99% | 7.00 | 3.07% |
| 2025-07-25 | 15.94 | 16.32 | 15.76 | 15.78 | -0.99% | 6.36 | 2.84% |
| 2025-07-24 | 15.51 | 16.01 | 15.51 | 15.94 | +3.38% | 6.92 | 3.13% |