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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.78 | 16.83 | 16.49 | 16.53 | -1.46% | 2.79 | 1.20% |
| 2025-09-16 | 16.68 | 16.98 | 16.42 | 16.78 | +0.65% | 3.68 | 1.58% |
| 2025-09-15 | 16.90 | 16.92 | 16.62 | 16.67 | -1.40% | 3.09 | 1.32% |
| 2025-09-12 | 17.15 | 17.34 | 16.85 | 16.90 | -1.32% | 3.57 | 1.50% |
| 2025-09-11 | 16.90 | 17.19 | 16.51 | 17.13 | +0.58% | 4.97 | 2.10% |
| 2025-09-10 | 17.16 | 17.32 | 16.95 | 17.03 | -0.80% | 4.22 | 1.76% |
| 2025-09-09 | 16.75 | 17.57 | 16.69 | 17.17 | +2.58% | 9.41 | 3.91% |
| 2025-09-08 | 16.06 | 16.97 | 16.03 | 16.74 | +3.90% | 7.59 | 3.25% |
| 2025-09-05 | 15.76 | 16.11 | 15.63 | 16.11 | +1.99% | 2.91 | 1.31% |
| 2025-09-04 | 16.23 | 16.27 | 15.55 | 15.79 | -2.96% | 4.93 | 2.21% |
| 2025-09-03 | 16.48 | 16.59 | 16.20 | 16.27 | -1.25% | 3.90 | 1.70% |
| 2025-09-02 | 16.45 | 17.02 | 16.36 | 16.48 | +0.24% | 9.21 | 3.93% |
| 2025-09-01 | 16.09 | 16.47 | 15.99 | 16.44 | +2.14% | 5.50 | 2.41% |
| 2025-08-29 | 15.94 | 16.17 | 15.89 | 16.10 | +0.99% | 4.33 | 1.93% |
| 2025-08-28 | 16.01 | 16.46 | 15.63 | 15.94 | +0.50% | 7.06 | 3.13% |
| 2025-08-27 | 16.26 | 16.39 | 15.84 | 15.86 | -2.06% | 4.96 | 2.20% |
| 2025-08-26 | 16.01 | 16.47 | 15.91 | 16.20 | +1.10% | 4.94 | 2.18% |
| 2025-08-25 | 16.05 | 16.10 | 15.88 | 16.02 | +0.37% | 3.98 | 1.78% |
| 2025-08-22 | 15.93 | 15.97 | 15.74 | 15.96 | +0.25% | 2.88 | 1.30% |
| 2025-08-21 | 16.03 | 16.13 | 15.86 | 15.92 | -0.67% | 2.82 | 1.26% |