以岭药业 (002603) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	17.23	17.33	0.18	1.05%	17.22	17.48	207828	36024	1.51%
2026-05-07	17.13	17.15	0.07	0.41%	16.97	17.32	194591	33371	1.41%
2026-05-06	17.04	17.08	0.04	0.23%	17.00	17.34	236370	40526	1.72%
2026-04-30	16.92	17.04	0.07	0.41%	16.90	17.22	164551	28139	1.20%
2026-04-29	17.00	16.97	-0.05	-0.29%	16.85	17.10	178477	30349	1.30%
2026-04-28	17.00	17.02	0.26	1.55%	16.90	17.25	305565	52163	2.22%
2026-04-27	16.55	16.76	0.09	0.54%	16.47	16.79	136151	22675	0.99%
2026-04-24	16.57	16.67	0.02	0.12%	16.34	16.73	126024	20954	0.92%
2026-04-23	16.42	16.65	0.16	0.97%	16.22	16.82	164809	27255	1.20%
2026-04-22	16.31	16.49	0.16	0.98%	16.15	16.50	114012	18587	0.83%
2026-04-21	16.50	16.33	-0.20	-1.21%	16.31	16.65	112336	18421	0.82%
2026-04-20	16.63	16.53	-0.16	-0.96%	16.42	16.63	117812	19449	0.86%
2026-04-17	17.01	16.69	-0.47	-2.74%	16.58	17.14	185205	30988	1.35%
2026-04-16	17.00	17.16	0.27	1.60%	17.00	17.58	233248	40198	1.69%
2026-04-15	16.74	16.89	0.33	1.99%	16.67	17.05	194529	32868	1.41%
2026-04-14	16.70	16.56	-0.04	-0.24%	16.33	16.75	107947	17776	0.78%
2026-04-13	16.71	16.60	-0.14	-0.84%	16.60	16.82	93424	15592	0.68%
2026-04-10	16.54	16.74	0.22	1.33%	16.53	16.88	114685	19183	0.83%
2026-04-09	16.97	16.52	-0.51	-2.99%	16.45	17.02	165855	27637	1.20%
2026-04-08	16.94	17.03	0.26	1.55%	16.82	17.18	163033	27681	1.18%
2026-04-07	16.89	16.77	-0.12	-0.71%	16.70	17.05	112686	18988	0.82%
2026-04-03	17.18	16.89	-0.44	-2.54%	16.87	17.31	146277	24920	1.06%
2026-04-02	17.07	17.33	0.21	1.23%	17.00	17.35	219029	37765	1.59%
2026-04-01	16.96	17.12	0.28	1.66%	16.75	17.17	144124	24556	1.05%
2026-03-31	16.90	16.84	-0.05	-0.30%	16.80	17.18	142177	24130	1.03%
2026-03-30	16.40	16.89	0.38	2.30%	16.36	16.95	160676	26968	1.17%
2026-03-27	15.85	16.51	0.53	3.32%	15.85	16.56	132054	21550	0.96%
2026-03-26	16.09	15.98	-0.12	-0.75%	15.91	16.31	77603	12478	0.56%
2026-03-25	16.17	16.10	0.01	0.06%	16.05	16.23	97849	15779	0.71%
2026-03-24	16.00	16.09	0.47	3.01%	15.68	16.10	123886	19734	0.90%
2026-03-23	16.10	15.62	-0.76	-4.64%	15.52	16.14	178088	28165	1.29%
2026-03-20	16.63	16.38	-0.21	-1.27%	16.38	16.78	85632	14190	0.62%
2026-03-19	16.80	16.59	-0.35	-2.07%	16.51	16.90	93449	15581	0.68%
2026-03-18	16.89	16.94	0.05	0.30%	16.75	16.99	80986	13660	0.59%
2026-03-17	17.01	16.89	-0.12	-0.71%	16.89	17.19	105106	17937	0.76%
2026-03-16	16.87	17.01	0.09	0.53%	16.78	17.10	101107	17129	0.73%
2026-03-13	16.88	16.92	-0.03	-0.18%	16.85	16.98	90833	15366	0.66%
2026-03-12	17.00	16.95	-0.05	-0.29%	16.84	17.00	80865	13678	0.59%
2026-03-11	16.87	17.00	0.09	0.53%	16.83	17.12	123792	21013	0.90%
2026-03-10	16.89	16.91	0.13	0.77%	16.78	16.95	102108	17238	0.74%
2026-03-09	16.64	16.78	0.02	0.12%	16.52	16.86	151877	25349	1.10%
2026-03-06	16.40	16.76	0.32	1.95%	16.31	16.79	131989	21998	0.96%
2026-03-05	16.60	16.44	0.04	0.24%	16.36	16.63	119933	19780	0.87%
2026-03-04	16.49	16.40	-0.09	-0.55%	16.28	16.60	130808	21504	0.95%
2026-03-03	16.99	16.49	-0.57	-3.34%	16.48	17.14	264834	44220	1.92%
2026-03-02	17.19	17.06	-0.42	-2.40%	16.80	17.33	223283	38020	1.62%
2026-02-27	17.48	17.48	0.00	0.00%	17.40	17.52	112773	19684	0.82%
2026-02-26	17.77	17.48	-0.28	-1.58%	17.45	17.79	153299	26919	1.11%
2026-02-25	17.54	17.76	0.19	1.08%	17.52	17.84	133375	23681	0.97%
2026-02-24	17.39	17.57	0.17	0.98%	17.36	17.60	131805	23056	0.96%
2026-02-13	17.52	17.40	-0.11	-0.63%	17.36	17.58	127076	22211	0.92%
2026-02-12	17.75	17.51	-0.21	-1.19%	17.50	17.75	160653	28190	1.17%
2026-02-11	17.80	17.72	-0.09	-0.51%	17.71	17.91	137807	24529	1.00%
2026-02-10	18.01	17.81	-0.28	-1.55%	17.81	18.05	196304	35153	1.43%
2026-02-09	17.80	18.09	0.01	0.06%	17.80	18.20	311342	56013	2.26%
2026-02-06	18.26	18.08	0.45	2.55%	18.06	18.79	560644	103428	4.07%
2026-02-05	17.70	17.63	-0.07	-0.40%	17.57	17.79	143036	25271	1.04%
2026-02-04	17.43	17.70	0.18	1.03%	17.34	17.74	184475	32378	1.34%
2026-02-03	17.36	17.52	0.22	1.27%	17.25	17.57	169115	29499	1.23%
2026-02-02	17.57	17.30	-0.27	-1.54%	17.27	17.80	240001	42203	1.74%
2026-01-30	17.82	17.57	-0.31	-1.73%	17.42	17.98	297768	52445	2.16%
2026-01-29	18.18	17.88	-0.46	-2.51%	17.64	18.18	478201	85520	3.47%