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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.50 | 17.56 | 17.09 | 17.26 | -1.20% | 4.94 | 2.08% |
| 2025-10-22 | 17.00 | 17.78 | 16.90 | 17.47 | +1.98% | 8.20 | 3.40% |
| 2025-10-21 | 16.79 | 17.14 | 16.77 | 17.13 | +2.05% | 4.88 | 2.05% |
| 2025-10-20 | 16.74 | 16.85 | 16.52 | 16.79 | +0.83% | 4.15 | 1.77% |
| 2025-10-17 | 16.61 | 17.10 | 16.51 | 16.65 | -0.35% | 6.64 | 2.82% |
| 2025-10-16 | 15.89 | 16.81 | 15.83 | 16.71 | +5.20% | 8.33 | 3.61% |
| 2025-10-15 | 15.59 | 15.89 | 15.58 | 15.88 | +1.83% | 2.00 | 0.90% |
| 2025-10-14 | 15.78 | 15.82 | 15.54 | 15.60 | -1.00% | 2.25 | 1.02% |
| 2025-10-13 | 15.61 | 15.80 | 15.49 | 15.75 | -1.17% | 2.00 | 0.91% |
| 2025-10-10 | 15.92 | 16.04 | 15.84 | 15.94 | +0.12% | 2.01 | 0.90% |
| 2025-10-09 | 15.66 | 15.98 | 15.66 | 15.92 | +1.95% | 2.67 | 1.21% |
| 2025-09-30 | 15.63 | 15.65 | 15.55 | 15.62 | +0.13% | 1.50 | 0.69% |
| 2025-09-29 | 15.53 | 15.67 | 15.25 | 15.60 | +0.38% | 2.06 | 0.95% |
| 2025-09-26 | 15.68 | 15.68 | 15.52 | 15.54 | -1.25% | 1.52 | 0.70% |
| 2025-09-25 | 15.76 | 15.82 | 15.63 | 15.73 | -0.37% | 1.78 | 0.81% |
| 2025-09-24 | 15.61 | 15.80 | 15.57 | 15.79 | +0.82% | 2.35 | 1.07% |
| 2025-09-23 | 16.00 | 16.06 | 15.50 | 15.67 | -2.09% | 2.83 | 1.29% |
| 2025-09-22 | 16.27 | 16.44 | 15.94 | 16.00 | -1.09% | 2.13 | 0.94% |
| 2025-09-19 | 16.20 | 16.28 | 16.04 | 16.18 | -0.42% | 2.19 | 0.97% |
| 2025-09-18 | 16.57 | 16.60 | 16.10 | 16.25 | -1.72% | 3.54 | 1.54% |