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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.39 | 8.47 | 8.34 | 8.47 | +1.19% | 0.32 | 1.00% |
| 2025-10-22 | 8.40 | 8.44 | 8.35 | 8.37 | -0.12% | 0.36 | 1.13% |
| 2025-10-21 | 8.35 | 8.39 | 8.31 | 8.38 | +0.48% | 0.28 | 0.89% |
| 2025-10-20 | 8.25 | 8.34 | 8.22 | 8.34 | +1.46% | 0.32 | 1.02% |
| 2025-10-17 | 8.30 | 8.32 | 8.20 | 8.22 | -0.72% | 0.28 | 0.90% |
| 2025-10-16 | 8.31 | 8.32 | 8.25 | 8.28 | -0.36% | 0.24 | 0.75% |
| 2025-10-15 | 8.21 | 8.31 | 8.20 | 8.31 | +0.85% | 0.34 | 1.08% |
| 2025-10-14 | 8.21 | 8.27 | 8.18 | 8.24 | +0.49% | 0.35 | 1.10% |
| 2025-10-13 | 8.12 | 8.22 | 8.00 | 8.20 | -0.49% | 0.31 | 1.00% |
| 2025-10-10 | 8.10 | 8.27 | 8.07 | 8.24 | +1.60% | 0.44 | 1.40% |
| 2025-10-09 | 8.09 | 8.12 | 8.02 | 8.11 | +0.37% | 0.28 | 0.91% |
| 2025-09-30 | 8.15 | 8.15 | 8.08 | 8.08 | -0.49% | 0.24 | 0.76% |
| 2025-09-29 | 8.02 | 8.13 | 7.95 | 8.12 | +0.74% | 0.31 | 1.02% |
| 2025-09-26 | 8.02 | 8.09 | 7.96 | 8.06 | +0.75% | 0.31 | 1.02% |
| 2025-09-25 | 8.11 | 8.11 | 7.98 | 8.00 | -1.11% | 0.34 | 1.11% |
| 2025-09-24 | 7.97 | 8.09 | 7.95 | 8.09 | +1.25% | 0.35 | 1.14% |
| 2025-09-23 | 8.13 | 8.13 | 7.90 | 7.99 | -1.72% | 0.55 | 1.80% |
| 2025-09-22 | 8.21 | 8.24 | 8.10 | 8.13 | -0.97% | 0.38 | 1.21% |
| 2025-09-19 | 8.33 | 8.37 | 8.15 | 8.21 | -1.68% | 0.57 | 1.83% |
| 2025-09-18 | 8.38 | 8.50 | 8.30 | 8.35 | -0.36% | 0.60 | 1.86% |