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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.55 | 15.80 | 15.50 | 15.78 | +3.00% | 2.99 | 4.99% |
| 2026-02-13 | 15.52 | 15.62 | 15.30 | 15.32 | -1.29% | 2.32 | 3.94% |
| 2026-02-12 | 15.72 | 15.78 | 15.49 | 15.52 | -1.27% | 2.71 | 4.55% |
| 2026-02-11 | 15.91 | 15.98 | 15.65 | 15.72 | -1.44% | 3.49 | 5.79% |
| 2026-02-10 | 16.28 | 16.36 | 15.78 | 15.95 | -1.60% | 5.02 | 8.23% |
| 2026-02-09 | 16.79 | 16.98 | 16.05 | 16.21 | -1.04% | 7.80 | 12.45% |
| 2026-02-06 | 17.30 | 17.80 | 16.34 | 16.38 | -3.53% | 10.07 | 15.61% |
| 2026-02-05 | 16.48 | 17.68 | 16.39 | 16.98 | +2.29% | 11.28 | 17.19% |
| 2026-02-04 | 16.10 | 16.74 | 16.01 | 16.60 | +2.60% | 6.05 | 9.62% |
| 2026-02-03 | 15.82 | 16.18 | 15.66 | 16.18 | +3.59% | 4.31 | 7.06% |
| 2026-02-02 | 15.61 | 15.89 | 15.53 | 15.62 | -0.19% | 3.03 | 5.05% |
| 2026-01-30 | 15.81 | 15.90 | 15.47 | 15.65 | -1.01% | 3.11 | 5.20% |
| 2026-01-29 | 16.01 | 16.25 | 15.56 | 15.81 | -2.23% | 5.54 | 9.10% |
| 2026-01-28 | 16.67 | 16.71 | 16.10 | 16.17 | -3.23% | 5.65 | 9.07% |
| 2026-01-27 | 16.89 | 17.25 | 16.06 | 16.71 | -0.65% | 7.72 | 12.13% |
| 2026-01-26 | 17.55 | 17.78 | 16.46 | 16.82 | -4.49% | 9.88 | 15.33% |
| 2026-01-23 | 17.21 | 18.17 | 17.09 | 17.61 | +5.13% | 11.88 | 17.64% |
| 2026-01-22 | 16.29 | 16.89 | 16.11 | 16.75 | +3.14% | 7.83 | 12.39% |
| 2026-01-21 | 16.64 | 16.97 | 16.12 | 16.24 | -2.40% | 8.29 | 13.24% |
| 2026-01-20 | 17.34 | 17.67 | 16.20 | 16.64 | -6.04% | 14.65 | 22.85% |