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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.31 | 16.50 | 16.15 | 16.49 | +0.98% | 1.86 | 0.83% |
| 2026-04-21 | 16.50 | 16.65 | 16.31 | 16.33 | -1.21% | 1.84 | 0.82% |
| 2026-04-20 | 16.63 | 16.63 | 16.42 | 16.53 | -0.96% | 1.94 | 0.86% |
| 2026-04-17 | 17.01 | 17.14 | 16.58 | 16.69 | -2.74% | 3.10 | 1.35% |
| 2026-04-16 | 17.00 | 17.58 | 17.00 | 17.16 | +1.60% | 4.02 | 1.69% |
| 2026-04-15 | 16.74 | 17.05 | 16.67 | 16.89 | +1.99% | 3.29 | 1.41% |
| 2026-04-14 | 16.70 | 16.75 | 16.33 | 16.56 | -0.24% | 1.78 | 0.78% |
| 2026-04-13 | 16.71 | 16.82 | 16.60 | 16.60 | -0.84% | 1.56 | 0.68% |
| 2026-04-10 | 16.54 | 16.88 | 16.53 | 16.74 | +1.33% | 1.92 | 0.83% |
| 2026-04-09 | 16.97 | 17.02 | 16.45 | 16.52 | -2.99% | 2.76 | 1.20% |
| 2026-04-08 | 16.94 | 17.18 | 16.82 | 17.03 | +1.55% | 2.77 | 1.18% |
| 2026-04-07 | 16.89 | 17.05 | 16.70 | 16.77 | -0.71% | 1.90 | 0.82% |
| 2026-04-03 | 17.18 | 17.31 | 16.87 | 16.89 | -2.54% | 2.49 | 1.06% |
| 2026-04-02 | 17.07 | 17.35 | 17.00 | 17.33 | +1.23% | 3.78 | 1.59% |
| 2026-04-01 | 16.96 | 17.17 | 16.75 | 17.12 | +1.66% | 2.46 | 1.05% |
| 2026-03-31 | 16.90 | 17.18 | 16.80 | 16.84 | -0.30% | 2.41 | 1.03% |
| 2026-03-30 | 16.40 | 16.95 | 16.36 | 16.89 | +2.30% | 2.70 | 1.17% |
| 2026-03-27 | 15.85 | 16.56 | 15.85 | 16.51 | +3.32% | 2.16 | 0.96% |
| 2026-03-26 | 16.09 | 16.31 | 15.91 | 15.98 | -0.75% | 1.25 | 0.56% |
| 2026-03-25 | 16.17 | 16.23 | 16.05 | 16.10 | +0.06% | 1.58 | 0.71% |