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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.71 | 18.64 | 17.71 | 17.71 | -10.01% | 12.37 | 18.13% |
| 2026-01-16 | 19.68 | 19.68 | 19.68 | 19.68 | -10.01% | 1.02 | 1.35% |
| 2026-01-15 | 21.87 | 22.59 | 21.87 | 21.87 | -10.00% | 5.20 | 6.20% |
| 2026-01-14 | 26.33 | 28.28 | 23.63 | 24.30 | -7.46% | 28.35 | 28.29% |
| 2026-01-13 | 27.84 | 28.29 | 25.03 | 26.26 | -3.74% | 13.92 | 13.56% |
| 2026-01-12 | 27.30 | 28.00 | 26.60 | 27.28 | +1.72% | 15.79 | 15.05% |
| 2026-01-09 | 27.22 | 28.00 | 25.40 | 26.82 | -2.44% | 19.71 | 19.23% |
| 2026-01-08 | 24.98 | 27.49 | 24.06 | 27.49 | +10.00% | 21.56 | 21.27% |
| 2026-01-07 | 24.04 | 24.99 | 23.80 | 24.99 | +9.99% | 12.35 | 13.07% |
| 2026-01-06 | 20.97 | 22.72 | 20.45 | 22.72 | +10.02% | 13.96 | 16.66% |
| 2026-01-05 | 19.11 | 21.39 | 19.06 | 20.65 | -2.50% | 15.69 | 20.50% |
| 2025-12-31 | 23.39 | 24.35 | 21.18 | 21.18 | -9.99% | 13.69 | 16.06% |
| 2025-12-30 | 22.20 | 23.53 | 21.81 | 23.53 | +5.71% | 17.76 | 20.30% |
| 2025-12-29 | 20.79 | 22.26 | 20.50 | 22.26 | +6.00% | 18.63 | 22.76% |
| 2025-12-26 | 20.90 | 21.50 | 19.92 | 21.00 | +4.69% | 19.57 | 24.76% |
| 2025-12-25 | 19.00 | 20.50 | 18.01 | 20.06 | +2.09% | 19.77 | 26.68% |
| 2025-12-24 | 19.22 | 20.35 | 17.81 | 19.65 | +6.22% | 21.28 | 28.60% |
| 2025-12-23 | 17.00 | 18.50 | 15.92 | 18.50 | +9.99% | 17.24 | 25.91% |
| 2025-12-22 | 15.98 | 16.82 | 15.64 | 16.82 | +10.01% | 17.02 | 26.91% |
| 2025-12-19 | 15.29 | 15.29 | 15.29 | 15.29 | +10.00% | 0.49 | 0.83% |