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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.99 | 10.45 | 9.67 | 9.79 | +0.72% | 3.70 | 9.74% |
| 2025-11-19 | 10.21 | 10.34 | 9.67 | 9.72 | -5.54% | 3.85 | 10.19% |
| 2025-11-18 | 10.93 | 11.00 | 10.20 | 10.29 | -5.86% | 4.89 | 12.24% |
| 2025-11-17 | 12.00 | 12.28 | 10.89 | 10.93 | -6.50% | 8.31 | 19.08% |
| 2025-11-14 | 10.58 | 11.69 | 10.50 | 11.69 | +9.97% | 6.93 | 16.13% |
| 2025-11-13 | 10.16 | 10.84 | 9.97 | 10.63 | +2.51% | 4.98 | 12.53% |
| 2025-11-12 | 10.12 | 10.86 | 10.11 | 10.37 | +2.17% | 4.52 | 11.32% |
| 2025-11-11 | 10.00 | 10.32 | 9.91 | 10.15 | -0.98% | 3.80 | 9.88% |
| 2025-11-10 | 9.56 | 10.57 | 9.30 | 10.25 | +6.66% | 5.51 | 14.28% |
| 2025-11-07 | 9.10 | 9.76 | 9.05 | 9.61 | +3.00% | 4.18 | 11.58% |
| 2025-11-06 | 8.85 | 9.76 | 8.77 | 9.33 | +5.19% | 3.98 | 11.14% |
| 2025-11-05 | 8.67 | 9.00 | 8.67 | 8.87 | +1.60% | 1.82 | 5.39% |
| 2025-11-04 | 8.55 | 8.98 | 8.50 | 8.73 | +1.99% | 1.55 | 4.65% |
| 2025-11-03 | 8.59 | 8.61 | 8.50 | 8.56 | +0.23% | 0.54 | 1.65% |
| 2025-10-31 | 8.45 | 8.56 | 8.40 | 8.54 | +1.07% | 0.48 | 1.49% |
| 2025-10-30 | 8.44 | 8.49 | 8.39 | 8.45 | 0.00% | 0.39 | 1.20% |
| 2025-10-29 | 8.52 | 8.53 | 8.38 | 8.45 | -0.82% | 0.40 | 1.24% |
| 2025-10-28 | 8.45 | 8.54 | 8.43 | 8.52 | +0.95% | 0.55 | 1.69% |
| 2025-10-27 | 8.45 | 8.49 | 8.35 | 8.44 | +0.12% | 0.37 | 1.16% |
| 2025-10-24 | 8.48 | 8.50 | 8.41 | 8.43 | -0.47% | 0.33 | 1.03% |