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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.85 | 19.15 | 18.69 | 18.76 | -0.53% | 5.45 | 2.10% |
| 2025-11-19 | 19.26 | 19.39 | 18.72 | 18.86 | -2.38% | 7.09 | 2.71% |
| 2025-11-18 | 19.76 | 20.01 | 19.13 | 19.32 | -2.96% | 10.78 | 4.02% |
| 2025-11-17 | 21.06 | 21.10 | 19.81 | 19.91 | -5.42% | 14.47 | 5.23% |
| 2025-11-14 | 20.00 | 21.58 | 20.00 | 21.05 | +3.14% | 18.95 | 6.52% |
| 2025-11-13 | 20.11 | 21.00 | 19.62 | 20.41 | +2.00% | 16.03 | 5.79% |
| 2025-11-12 | 20.58 | 20.60 | 19.85 | 20.01 | -2.25% | 13.45 | 4.86% |
| 2025-11-11 | 19.00 | 20.49 | 18.82 | 20.47 | +6.61% | 17.58 | 6.41% |
| 2025-11-10 | 18.88 | 19.25 | 18.58 | 19.20 | +2.56% | 12.88 | 4.91% |
| 2025-11-07 | 17.51 | 19.25 | 17.47 | 18.72 | +6.85% | 13.52 | 5.30% |
| 2025-11-06 | 17.74 | 17.74 | 17.46 | 17.52 | -1.24% | 2.71 | 1.12% |
| 2025-11-05 | 17.30 | 17.83 | 17.30 | 17.74 | +0.74% | 2.93 | 1.21% |
| 2025-11-04 | 17.84 | 17.85 | 17.51 | 17.61 | -1.68% | 3.36 | 1.38% |
| 2025-11-03 | 18.00 | 18.16 | 17.63 | 17.91 | +0.17% | 5.37 | 2.18% |
| 2025-10-31 | 17.60 | 17.99 | 17.57 | 17.88 | +2.11% | 5.13 | 2.09% |
| 2025-10-30 | 17.86 | 18.03 | 17.43 | 17.51 | -1.63% | 3.58 | 1.48% |
| 2025-10-29 | 17.55 | 17.90 | 17.55 | 17.80 | +0.56% | 4.21 | 1.72% |
| 2025-10-28 | 17.35 | 18.23 | 17.20 | 17.70 | +3.21% | 9.95 | 4.05% |
| 2025-10-27 | 17.09 | 17.28 | 16.90 | 17.15 | +0.29% | 3.61 | 1.54% |
| 2025-10-24 | 17.25 | 17.25 | 17.02 | 17.10 | -0.93% | 3.31 | 1.41% |