鹭燕医药 sz.002788
12.03
-2.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.30 | 12.37 | 11.92 | 12.03 | -2.67% | 1.95 | 4.23% |
| 2026-05-22 | 12.36 | 12.40 | 12.15 | 12.36 | +1.15% | 1.58 | 3.35% |
| 2026-05-21 | 12.63 | 12.74 | 12.19 | 12.22 | -3.25% | 2.64 | 5.52% |
| 2026-05-20 | 12.93 | 12.95 | 12.50 | 12.63 | -3.37% | 2.56 | 5.31% |
| 2026-05-19 | 13.05 | 13.25 | 12.76 | 13.07 | +0.62% | 2.56 | 5.16% |
| 2026-05-18 | 13.15 | 13.19 | 12.92 | 12.99 | -1.67% | 2.07 | 4.17% |
| 2026-05-15 | 13.53 | 13.62 | 13.13 | 13.21 | -2.37% | 3.47 | 6.83% |
| 2026-05-14 | 14.31 | 14.55 | 13.53 | 13.53 | -6.82% | 5.30 | 9.90% |
| 2026-05-13 | 15.15 | 15.27 | 14.29 | 14.52 | -4.16% | 7.69 | 13.81% |
| 2026-05-12 | 14.40 | 15.64 | 14.16 | 15.15 | +5.14% | 9.68 | 16.99% |
| 2026-05-11 | 14.18 | 14.61 | 14.03 | 14.41 | +1.69% | 5.23 | 9.56% |
| 2026-05-08 | 14.14 | 14.27 | 14.01 | 14.17 | +0.28% | 2.78 | 5.16% |
| 2026-05-07 | 14.04 | 14.13 | 13.78 | 14.13 | +0.78% | 3.68 | 6.91% |
| 2026-05-06 | 13.76 | 14.04 | 13.65 | 14.02 | +2.64% | 3.36 | 6.32% |
| 2026-04-30 | 13.72 | 13.83 | 13.57 | 13.66 | -0.73% | 2.77 | 5.32% |
| 2026-04-29 | 13.94 | 13.98 | 13.53 | 13.76 | -2.82% | 4.09 | 7.77% |
| 2026-04-28 | 13.74 | 14.42 | 13.74 | 14.16 | +2.24% | 5.61 | 10.39% |
| 2026-04-27 | 13.66 | 13.85 | 13.45 | 13.85 | +0.44% | 2.91 | 5.59% |
| 2026-04-24 | 13.93 | 13.94 | 13.67 | 13.79 | -2.75% | 3.98 | 7.57% |
| 2026-04-23 | 14.18 | 14.81 | 13.95 | 14.18 | -0.56% | 6.02 | 11.03% |