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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.49 | 17.86 | 17.43 | 17.77 | +1.25% | 2.86 | 1.17% |
| 2026-01-16 | 17.72 | 17.80 | 17.35 | 17.55 | -0.96% | 3.53 | 1.47% |
| 2026-01-15 | 17.76 | 17.95 | 17.68 | 17.72 | -0.45% | 2.83 | 1.16% |
| 2026-01-14 | 17.72 | 18.06 | 17.63 | 17.80 | +0.11% | 4.95 | 2.01% |
| 2026-01-13 | 17.77 | 18.18 | 17.72 | 17.78 | 0.00% | 5.50 | 2.22% |
| 2026-01-12 | 17.89 | 18.06 | 17.68 | 17.78 | -0.73% | 4.40 | 1.80% |
| 2026-01-09 | 17.72 | 17.92 | 17.60 | 17.91 | +1.07% | 3.94 | 1.61% |
| 2026-01-08 | 17.77 | 17.82 | 17.64 | 17.72 | +0.06% | 2.90 | 1.19% |
| 2026-01-07 | 17.66 | 17.79 | 17.55 | 17.71 | +0.45% | 3.50 | 1.44% |
| 2026-01-06 | 17.57 | 17.73 | 17.52 | 17.63 | +0.40% | 3.50 | 1.44% |
| 2026-01-05 | 17.07 | 17.59 | 17.05 | 17.56 | +2.87% | 3.73 | 1.56% |
| 2025-12-31 | 17.08 | 17.20 | 16.98 | 17.07 | -0.18% | 1.76 | 0.75% |
| 2025-12-30 | 17.10 | 17.17 | 16.97 | 17.10 | -0.35% | 2.42 | 1.03% |
| 2025-12-29 | 17.30 | 17.38 | 17.13 | 17.16 | -1.04% | 2.41 | 1.01% |
| 2025-12-26 | 17.30 | 17.45 | 17.27 | 17.34 | -0.17% | 1.98 | 0.83% |
| 2025-12-25 | 17.35 | 17.42 | 17.25 | 17.37 | +0.35% | 2.06 | 0.86% |
| 2025-12-24 | 17.35 | 17.38 | 17.22 | 17.31 | 0.00% | 1.87 | 0.79% |
| 2025-12-23 | 17.40 | 17.46 | 17.27 | 17.31 | -0.69% | 1.74 | 0.73% |
| 2025-12-22 | 17.56 | 17.58 | 17.36 | 17.43 | -0.74% | 2.59 | 1.08% |
| 2025-12-19 | 17.38 | 17.58 | 17.35 | 17.56 | +1.15% | 2.12 | 0.88% |