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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.53 | 14.68 | 14.12 | 14.26 | -3.12% | 5.77 | 10.60% |
| 2026-04-21 | 14.94 | 15.67 | 14.56 | 14.72 | -2.71% | 7.30 | 12.74% |
| 2026-04-20 | 15.06 | 15.22 | 14.88 | 15.13 | +0.27% | 5.54 | 9.61% |
| 2026-04-17 | 15.70 | 15.70 | 14.89 | 15.09 | -3.89% | 7.91 | 13.69% |
| 2026-04-16 | 16.40 | 16.90 | 15.62 | 15.70 | -1.57% | 14.55 | 23.53% |
| 2026-04-15 | 14.62 | 15.95 | 14.62 | 15.95 | +10.00% | 10.92 | 18.72% |
| 2026-04-14 | 14.64 | 14.68 | 14.29 | 14.50 | -0.82% | 6.30 | 11.44% |
| 2026-04-13 | 15.42 | 15.62 | 14.51 | 14.62 | -4.26% | 8.57 | 15.15% |
| 2026-04-10 | 16.23 | 16.37 | 15.26 | 15.27 | -8.12% | 12.24 | 20.56% |
| 2026-04-09 | 17.76 | 18.63 | 16.43 | 16.62 | -8.33% | 17.50 | 26.31% |
| 2026-04-08 | 19.25 | 20.29 | 17.81 | 18.13 | -6.74% | 23.56 | 32.71% |
| 2026-04-07 | 17.30 | 19.44 | 16.57 | 19.44 | +10.02% | 16.18 | 23.22% |
| 2026-04-03 | 16.49 | 18.38 | 16.38 | 17.67 | +3.70% | 16.62 | 24.76% |
| 2026-04-02 | 16.08 | 17.41 | 15.71 | 17.04 | +2.04% | 16.43 | 25.69% |
| 2026-04-01 | 15.98 | 17.70 | 14.97 | 16.70 | +3.28% | 18.98 | 30.91% |
| 2026-03-31 | 14.88 | 16.17 | 14.88 | 16.17 | +10.00% | 16.32 | 27.32% |
| 2026-03-30 | 13.51 | 15.08 | 13.51 | 14.70 | +7.22% | 8.93 | 16.01% |
| 2026-03-27 | 13.26 | 13.72 | 13.21 | 13.71 | +2.47% | 1.36 | 2.62% |
| 2026-03-26 | 13.80 | 13.84 | 13.32 | 13.38 | -3.25% | 1.38 | 2.67% |
| 2026-03-25 | 13.50 | 13.88 | 13.45 | 13.83 | +2.83% | 1.63 | 3.12% |