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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.80 | 8.81 | 8.70 | 8.78 | 0.00% | 0.50 | 1.49% |
| 2025-08-19 | 8.59 | 8.79 | 8.58 | 8.78 | +2.21% | 0.83 | 2.51% |
| 2025-08-18 | 8.68 | 8.70 | 8.57 | 8.59 | -0.69% | 0.72 | 2.17% |
| 2025-08-15 | 8.62 | 8.72 | 8.50 | 8.65 | -0.12% | 0.55 | 1.66% |
| 2025-08-14 | 8.75 | 8.79 | 8.63 | 8.66 | -1.03% | 0.58 | 1.73% |
| 2025-08-13 | 8.76 | 8.79 | 8.66 | 8.75 | -0.11% | 0.53 | 1.58% |
| 2025-08-12 | 8.70 | 8.82 | 8.70 | 8.76 | +0.46% | 0.62 | 1.86% |
| 2025-08-11 | 8.64 | 8.72 | 8.61 | 8.72 | +0.69% | 0.57 | 1.73% |
| 2025-08-08 | 8.59 | 8.66 | 8.52 | 8.66 | +1.05% | 0.52 | 1.59% |
| 2025-08-07 | 8.63 | 8.67 | 8.55 | 8.57 | -0.35% | 0.38 | 1.16% |
| 2025-08-06 | 8.70 | 8.75 | 8.58 | 8.60 | -1.26% | 0.62 | 1.88% |
| 2025-08-05 | 8.71 | 8.75 | 8.64 | 8.71 | +0.35% | 0.47 | 1.41% |
| 2025-08-04 | 8.65 | 8.70 | 8.57 | 8.68 | 0.00% | 0.51 | 1.54% |
| 2025-08-01 | 8.56 | 8.74 | 8.53 | 8.68 | +1.64% | 0.70 | 2.12% |
| 2025-07-31 | 8.67 | 8.68 | 8.49 | 8.54 | -1.50% | 0.40 | 1.23% |
| 2025-07-30 | 8.64 | 8.75 | 8.60 | 8.67 | +0.12% | 0.57 | 1.73% |
| 2025-07-29 | 8.63 | 8.66 | 8.55 | 8.66 | +0.12% | 0.44 | 1.34% |
| 2025-07-28 | 8.71 | 8.73 | 8.61 | 8.65 | -0.23% | 0.34 | 1.03% |
| 2025-07-25 | 8.69 | 8.76 | 8.65 | 8.67 | 0.00% | 0.39 | 1.16% |
| 2025-07-24 | 8.61 | 8.71 | 8.61 | 8.67 | +0.58% | 0.41 | 1.24% |