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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.20 | 14.38 | 14.10 | 14.35 | +0.76% | 1.56 | 0.78% |
| 2025-05-26 | 14.43 | 14.43 | 14.14 | 14.24 | -1.63% | 2.40 | 1.20% |
| 2025-05-23 | 14.43 | 14.73 | 14.43 | 14.48 | +0.48% | 2.72 | 1.33% |
| 2025-05-22 | 14.59 | 14.59 | 14.37 | 14.41 | -1.68% | 2.63 | 1.30% |
| 2025-05-21 | 14.55 | 14.97 | 14.49 | 14.65 | +0.81% | 3.79 | 1.84% |
| 2025-05-20 | 14.41 | 14.73 | 14.41 | 14.54 | +0.20% | 4.06 | 1.99% |
| 2025-05-19 | 14.97 | 15.00 | 14.37 | 14.51 | -3.02% | 6.73 | 3.30% |
| 2025-05-16 | 14.73 | 15.41 | 14.23 | 14.96 | +5.55% | 10.02 | 4.85% |
| 2025-05-15 | 14.09 | 14.20 | 14.06 | 14.17 | +0.56% | 1.49 | 0.75% |
| 2025-05-14 | 14.21 | 14.21 | 13.99 | 14.09 | -1.10% | 1.82 | 0.92% |
| 2025-05-13 | 14.05 | 14.33 | 13.95 | 14.25 | +2.26% | 3.03 | 1.52% |
| 2025-05-12 | 13.71 | 13.99 | 13.57 | 13.94 | +2.31% | 2.03 | 1.05% |
| 2025-05-09 | 13.61 | 13.74 | 13.58 | 13.62 | +0.14% | 1.13 | 0.59% |
| 2025-05-08 | 13.59 | 13.66 | 13.52 | 13.60 | +0.07% | 1.11 | 0.58% |
| 2025-05-07 | 13.65 | 13.70 | 13.51 | 13.59 | +0.22% | 1.48 | 0.78% |
| 2025-05-06 | 13.54 | 13.61 | 13.42 | 13.56 | +0.44% | 1.58 | 0.83% |