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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.62 | 15.70 | 15.35 | 15.42 | -1.26% | 4.94 | 2.27% |
| 2025-07-22 | 14.96 | 16.31 | 14.95 | 15.62 | +4.13% | 11.70 | 5.33% |
| 2025-07-21 | 14.94 | 15.08 | 14.82 | 15.00 | +0.39% | 2.62 | 1.25% |
| 2025-07-18 | 14.91 | 14.96 | 14.73 | 14.94 | +0.26% | 2.63 | 1.27% |
| 2025-07-17 | 14.87 | 14.94 | 14.79 | 14.90 | +0.40% | 2.75 | 1.32% |
| 2025-07-16 | 14.56 | 14.89 | 14.50 | 14.84 | +2.10% | 3.41 | 1.65% |
| 2025-07-15 | 14.71 | 14.71 | 14.45 | 14.54 | -1.14% | 1.91 | 0.94% |
| 2025-07-14 | 14.64 | 14.78 | 14.60 | 14.70 | +0.27% | 1.98 | 0.96% |
| 2025-07-11 | 14.71 | 14.74 | 14.60 | 14.66 | +0.07% | 2.57 | 1.25% |
| 2025-07-10 | 14.57 | 14.82 | 14.53 | 14.65 | +0.74% | 2.47 | 1.21% |
| 2025-07-09 | 14.45 | 14.84 | 14.35 | 14.55 | +0.54% | 3.54 | 1.74% |
| 2025-07-08 | 14.50 | 14.69 | 14.36 | 14.47 | +0.89% | 3.20 | 1.58% |
| 2025-07-07 | 14.65 | 14.73 | 14.33 | 14.34 | -2.73% | 3.75 | 1.85% |
| 2025-07-04 | 14.60 | 14.84 | 14.53 | 14.74 | 0.00% | 5.24 | 2.55% |
| 2025-07-03 | 13.98 | 15.13 | 13.96 | 14.74 | +5.78% | 11.95 | 5.79% |
| 2025-07-02 | 13.95 | 14.07 | 13.86 | 13.94 | -0.07% | 1.48 | 0.76% |
| 2025-07-01 | 13.82 | 13.96 | 13.82 | 13.95 | +0.64% | 1.53 | 0.79% |
| 2025-06-30 | 13.79 | 13.87 | 13.72 | 13.86 | +0.57% | 1.34 | 0.69% |
| 2025-06-27 | 13.79 | 13.88 | 13.77 | 13.78 | -0.14% | 1.12 | 0.58% |
| 2025-06-26 | 13.91 | 13.92 | 13.77 | 13.80 | -0.85% | 1.22 | 0.63% |