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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.40 | 8.46 | 8.36 | 8.38 | -0.48% | 0.36 | 1.13% |
| 2025-09-16 | 8.39 | 8.42 | 8.34 | 8.42 | +0.48% | 0.32 | 1.00% |
| 2025-09-15 | 8.51 | 8.53 | 8.35 | 8.38 | -1.53% | 0.51 | 1.60% |
| 2025-09-12 | 8.58 | 8.60 | 8.50 | 8.51 | -1.05% | 0.31 | 0.94% |
| 2025-09-11 | 8.48 | 8.60 | 8.39 | 8.60 | +1.18% | 0.46 | 1.41% |
| 2025-09-10 | 8.50 | 8.56 | 8.48 | 8.50 | -0.23% | 0.28 | 0.86% |
| 2025-09-09 | 8.58 | 8.60 | 8.47 | 8.52 | -0.58% | 0.37 | 1.13% |
| 2025-09-08 | 8.50 | 8.58 | 8.47 | 8.57 | +0.59% | 0.42 | 1.28% |
| 2025-09-05 | 8.49 | 8.53 | 8.40 | 8.52 | +0.35% | 0.41 | 1.26% |
| 2025-09-04 | 8.38 | 8.53 | 8.37 | 8.49 | +1.07% | 0.49 | 1.53% |
| 2025-09-03 | 8.52 | 8.53 | 8.36 | 8.40 | -1.18% | 0.34 | 1.06% |
| 2025-09-02 | 8.49 | 8.54 | 8.35 | 8.50 | 0.00% | 0.52 | 1.61% |
| 2025-09-01 | 8.43 | 8.53 | 8.31 | 8.50 | +0.35% | 0.62 | 1.93% |
| 2025-08-29 | 8.51 | 8.56 | 8.41 | 8.47 | -0.35% | 0.54 | 1.68% |
| 2025-08-28 | 8.57 | 8.63 | 8.28 | 8.50 | -0.82% | 0.82 | 2.54% |
| 2025-08-27 | 8.86 | 8.86 | 8.55 | 8.57 | -3.16% | 0.85 | 2.58% |
| 2025-08-26 | 8.76 | 8.92 | 8.71 | 8.85 | +0.91% | 0.84 | 2.50% |
| 2025-08-25 | 8.77 | 8.82 | 8.73 | 8.77 | +0.11% | 0.51 | 1.51% |
| 2025-08-22 | 8.84 | 8.86 | 8.68 | 8.76 | -0.91% | 0.55 | 1.65% |
| 2025-08-21 | 8.76 | 8.87 | 8.76 | 8.84 | +0.68% | 0.64 | 1.91% |