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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.17 | 8.22 | 8.12 | 8.21 | +0.59% | 0.29 | 0.91% |
| 2025-06-24 | 8.00 | 8.16 | 8.00 | 8.16 | +1.80% | 0.38 | 1.19% |
| 2025-06-23 | 7.90 | 8.02 | 7.83 | 8.01 | +1.33% | 0.32 | 1.03% |
| 2025-06-20 | 7.89 | 7.93 | 7.85 | 7.91 | +0.61% | 0.26 | 0.84% |
| 2025-06-19 | 8.00 | 8.02 | 7.84 | 7.86 | -1.68% | 0.44 | 1.40% |
| 2025-06-18 | 8.10 | 8.10 | 7.98 | 8.00 | -1.42% | 0.41 | 1.30% |
| 2025-06-17 | 8.18 | 8.23 | 8.08 | 8.11 | -0.35% | 0.41 | 1.27% |
| 2025-06-16 | 8.14 | 8.24 | 8.08 | 8.14 | -0.12% | 0.45 | 1.37% |
| 2025-06-13 | 8.21 | 8.27 | 8.12 | 8.15 | -1.28% | 0.46 | 1.41% |
| 2025-06-12 | 8.24 | 8.26 | 8.18 | 8.25 | +0.12% | 0.38 | 1.16% |
| 2025-06-11 | 8.24 | 8.32 | 8.24 | 8.24 | -0.12% | 0.43 | 1.30% |
| 2025-06-10 | 8.22 | 8.36 | 8.17 | 8.25 | +0.47% | 0.71 | 2.17% |
| 2025-06-09 | 8.17 | 8.24 | 8.13 | 8.22 | +0.82% | 0.51 | 1.56% |
| 2025-06-06 | 8.14 | 8.18 | 8.10 | 8.15 | 0.00% | 0.33 | 1.00% |
| 2025-06-05 | 8.24 | 8.26 | 8.11 | 8.15 | -1.05% | 0.46 | 1.43% |
| 2025-06-04 | 8.12 | 8.24 | 8.11 | 8.24 | +1.30% | 0.55 | 1.68% |
| 2025-06-03 | 8.02 | 8.13 | 7.99 | 8.13 | +1.07% | 0.46 | 1.44% |
| 2025-05-30 | 8.02 | 8.10 | 8.00 | 8.04 | +0.36% | 0.48 | 1.49% |
| 2025-05-29 | 8.00 | 8.05 | 7.95 | 8.01 | +0.12% | 0.38 | 1.19% |
| 2025-05-28 | 8.00 | 8.01 | 7.94 | 8.00 | +0.12% | 0.26 | 0.82% |