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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.36 | 17.50 | 17.30 | 17.36 | -0.34% | 1.80 | 0.75% |
| 2025-12-17 | 17.08 | 17.48 | 17.06 | 17.42 | +1.99% | 2.73 | 1.15% |
| 2025-12-16 | 17.52 | 17.53 | 17.08 | 17.08 | -2.73% | 3.06 | 1.29% |
| 2025-12-15 | 17.40 | 17.70 | 17.38 | 17.56 | +0.40% | 2.74 | 1.13% |
| 2025-12-12 | 17.59 | 17.69 | 17.30 | 17.49 | -0.96% | 4.70 | 1.95% |
| 2025-12-11 | 17.61 | 17.87 | 17.51 | 17.66 | +0.28% | 3.97 | 1.63% |
| 2025-12-10 | 17.51 | 17.65 | 17.33 | 17.61 | +0.23% | 3.50 | 1.45% |
| 2025-12-09 | 17.90 | 17.94 | 17.54 | 17.57 | -2.12% | 4.39 | 1.81% |
| 2025-12-08 | 18.43 | 18.44 | 17.88 | 17.95 | -1.32% | 4.99 | 2.01% |
| 2025-12-05 | 18.24 | 18.24 | 17.76 | 18.19 | +0.06% | 3.91 | 1.58% |
| 2025-12-04 | 18.81 | 18.81 | 18.14 | 18.18 | -3.35% | 6.81 | 2.71% |
| 2025-12-03 | 18.76 | 19.10 | 18.66 | 18.81 | +0.86% | 6.85 | 2.64% |
| 2025-12-02 | 18.86 | 18.98 | 18.60 | 18.65 | -1.06% | 3.90 | 1.51% |
| 2025-12-01 | 18.65 | 19.04 | 18.59 | 18.85 | +0.96% | 4.91 | 1.89% |
| 2025-11-28 | 19.03 | 19.06 | 18.54 | 18.67 | -2.40% | 6.43 | 2.50% |
| 2025-11-27 | 19.25 | 19.37 | 18.97 | 19.13 | -0.21% | 7.07 | 2.68% |
| 2025-11-26 | 19.06 | 19.58 | 18.98 | 19.17 | +0.05% | 10.08 | 3.79% |
| 2025-11-25 | 18.20 | 19.35 | 18.20 | 19.16 | +5.91% | 11.58 | 4.46% |
| 2025-11-24 | 18.21 | 18.52 | 18.03 | 18.09 | +0.11% | 5.77 | 2.30% |
| 2025-11-21 | 18.50 | 18.75 | 18.02 | 18.07 | -3.68% | 6.27 | 2.49% |