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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.65 | 8.69 | 8.60 | 8.62 | -0.35% | 0.39 | 1.18% |
| 2025-07-22 | 8.68 | 8.71 | 8.60 | 8.65 | -0.23% | 0.36 | 1.10% |
| 2025-07-21 | 8.59 | 8.67 | 8.57 | 8.67 | +0.93% | 0.38 | 1.15% |
| 2025-07-18 | 8.60 | 8.62 | 8.47 | 8.59 | -0.12% | 0.34 | 1.04% |
| 2025-07-17 | 8.57 | 8.64 | 8.56 | 8.60 | +0.35% | 0.36 | 1.08% |
| 2025-07-16 | 8.46 | 8.58 | 8.43 | 8.57 | +1.42% | 0.37 | 1.15% |
| 2025-07-15 | 8.63 | 8.65 | 8.37 | 8.45 | -1.86% | 0.47 | 1.45% |
| 2025-07-14 | 8.44 | 8.61 | 8.44 | 8.61 | +1.77% | 0.45 | 1.37% |
| 2025-07-11 | 8.42 | 8.50 | 8.36 | 8.46 | +0.48% | 0.45 | 1.39% |
| 2025-07-10 | 8.37 | 8.42 | 8.33 | 8.42 | +0.72% | 0.50 | 1.56% |
| 2025-07-09 | 8.38 | 8.40 | 8.33 | 8.36 | -0.23% | 0.43 | 1.29% |
| 2025-07-08 | 8.39 | 8.43 | 8.35 | 8.38 | 0.00% | 0.34 | 1.02% |
| 2025-07-07 | 8.40 | 8.42 | 8.34 | 8.38 | +0.11% | 0.32 | 0.97% |
| 2025-07-04 | 8.43 | 8.44 | 8.33 | 8.37 | -0.23% | 0.42 | 1.26% |
| 2025-07-03 | 8.28 | 8.40 | 8.26 | 8.39 | +1.51% | 0.55 | 1.65% |
| 2025-07-02 | 8.25 | 8.33 | 8.22 | 8.26 | +0.23% | 0.40 | 1.23% |
| 2025-07-01 | 8.22 | 8.27 | 8.20 | 8.24 | +0.23% | 0.32 | 0.96% |
| 2025-06-30 | 8.22 | 8.24 | 8.12 | 8.23 | +0.47% | 0.32 | 0.98% |
| 2025-06-27 | 8.14 | 8.23 | 8.13 | 8.19 | +0.83% | 0.29 | 0.88% |
| 2025-06-26 | 8.20 | 8.21 | 8.10 | 8.12 | -1.05% | 0.26 | 0.81% |